Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.59 | 5.66 | 5.50 | 5.60 | 5.60 | 2,454,023 |
| Apr 30, 2024 | 5.49 | 5.69 | 5.32 | 5.61 | 5.61 | 4,834,000 |
| Apr 29, 2024 | 5.66 | 5.86 | 5.50 | 5.51 | 5.51 | 3,469,200 |
| Apr 26, 2024 | 5.26 | 5.71 | 5.19 | 5.62 | 5.62 | 3,939,800 |
| Apr 25, 2024 | 5.16 | 5.24 | 5.10 | 5.18 | 5.18 | 4,637,300 |
| Apr 24, 2024 | 5.34 | 5.47 | 5.26 | 5.33 | 5.33 | 3,351,800 |
| Apr 23, 2024 | 5.19 | 5.62 | 5.19 | 5.37 | 5.37 | 4,320,500 |
| Apr 22, 2024 | 5.23 | 5.32 | 5.10 | 5.24 | 5.24 | 3,680,200 |
| Apr 19, 2024 | 5.25 | 5.36 | 5.10 | 5.20 | 5.20 | 4,872,700 |
| Apr 18, 2024 | 5.25 | 5.57 | 5.21 | 5.31 | 5.31 | 4,149,600 |
| Apr 17, 2024 | 5.74 | 5.81 | 5.28 | 5.28 | 5.28 | 4,716,300 |
| Apr 16, 2024 | 5.64 | 5.78 | 5.53 | 5.65 | 5.65 | 5,687,300 |
| Apr 15, 2024 | 5.95 | 6.04 | 5.68 | 5.74 | 5.74 | 6,124,400 |
| Apr 12, 2024 | 6.10 | 6.12 | 5.94 | 5.99 | 5.99 | 4,239,200 |
| Apr 11, 2024 | 6.11 | 6.23 | 5.99 | 6.20 | 6.20 | 2,880,800 |
| Apr 10, 2024 | 6.07 | 6.13 | 5.84 | 6.05 | 6.05 | 6,421,100 |
| Apr 09, 2024 | 6.20 | 6.59 | 6.17 | 6.50 | 6.50 | 3,771,900 |
| Apr 08, 2024 | 6.26 | 6.36 | 6.12 | 6.19 | 6.19 | 2,642,300 |
| Apr 05, 2024 | 6.03 | 6.33 | 5.91 | 6.18 | 6.18 | 4,883,800 |
| Apr 04, 2024 | 6.29 | 6.59 | 6.13 | 6.14 | 6.14 | 4,484,000 |
| Apr 03, 2024 | 6.18 | 6.29 | 6.11 | 6.17 | 6.17 | 3,155,300 |
| Apr 02, 2024 | 6.27 | 6.36 | 6.07 | 6.22 | 6.22 | 4,853,700 |
| Apr 01, 2024 | 6.69 | 6.69 | 6.33 | 6.57 | 6.57 | 4,807,300 |
| Mar 28, 2024 | 6.19 | 6.85 | 6.19 | 6.65 | 6.65 | 7,466,400 |
| Mar 27, 2024 | 5.99 | 6.20 | 5.95 | 6.20 | 6.20 | 3,346,300 |
| Mar 26, 2024 | 6.20 | 6.25 | 5.88 | 5.90 | 5.90 | 3,729,200 |
| Mar 25, 2024 | 6.14 | 6.30 | 5.90 | 6.09 | 6.09 | 4,368,100 |
| Mar 22, 2024 | 6.16 | 6.46 | 6.08 | 6.10 | 6.10 | 4,464,300 |
| Mar 21, 2024 | 6.50 | 6.57 | 6.22 | 6.24 | 6.24 | 7,710,700 |
| Mar 20, 2024 | 5.60 | 6.30 | 5.53 | 6.28 | 6.28 | 10,424,500 |
| Mar 19, 2024 | 5.50 | 5.76 | 5.40 | 5.57 | 5.57 | 6,359,600 |
| Mar 18, 2024 | 6.00 | 6.01 | 5.57 | 5.59 | 5.59 | 9,871,800 |
| Mar 15, 2024 | 6.34 | 6.45 | 5.88 | 6.01 | 6.01 | 10,015,500 |
| Mar 14, 2024 | 7.12 | 7.12 | 6.30 | 6.32 | 6.32 | 5,995,700 |
| Mar 13, 2024 | 6.99 | 7.31 | 6.95 | 7.12 | 7.12 | 3,582,400 |
| Mar 12, 2024 | 7.10 | 7.22 | 6.97 | 7.08 | 7.08 | 3,792,500 |
| Mar 11, 2024 | 7.06 | 7.34 | 6.82 | 7.16 | 7.16 | 5,148,700 |
| Mar 08, 2024 | 6.81 | 7.43 | 6.75 | 7.07 | 7.07 | 8,354,700 |
| Mar 07, 2024 | 6.54 | 6.67 | 6.34 | 6.48 | 6.48 | 3,254,000 |
| Mar 06, 2024 | 6.50 | 6.68 | 6.38 | 6.41 | 6.41 | 3,844,300 |
| Mar 05, 2024 | 6.50 | 6.58 | 6.26 | 6.30 | 6.30 | 4,232,800 |
| Mar 04, 2024 | 7.00 | 7.03 | 6.66 | 6.68 | 6.68 | 4,840,800 |
| Mar 01, 2024 | 7.01 | 7.13 | 6.73 | 7.00 | 7.00 | 5,101,800 |
| Feb 29, 2024 | 7.18 | 7.54 | 6.99 | 7.11 | 7.11 | 4,892,900 |
| Feb 28, 2024 | 6.50 | 7.24 | 6.31 | 7.00 | 7.00 | 9,929,400 |
| Feb 27, 2024 | 6.92 | 7.30 | 6.92 | 7.16 | 7.16 | 6,740,000 |
| Feb 26, 2024 | 6.84 | 7.05 | 6.71 | 6.85 | 6.85 | 5,481,900 |
| Feb 23, 2024 | 6.62 | 6.94 | 6.58 | 6.89 | 6.89 | 6,703,200 |
| Feb 22, 2024 | 6.84 | 6.91 | 6.59 | 6.62 | 6.62 | 3,664,900 |
| Feb 21, 2024 | 6.77 | 6.81 | 6.61 | 6.69 | 6.69 | 4,141,700 |
| Feb 20, 2024 | 7.08 | 7.12 | 6.81 | 6.96 | 6.96 | 3,899,200 |
| Feb 16, 2024 | 7.66 | 7.78 | 7.18 | 7.19 | 7.19 | 4,955,700 |
| Feb 15, 2024 | 7.85 | 7.97 | 7.64 | 7.88 | 7.88 | 4,066,400 |
| Feb 14, 2024 | 7.57 | 7.79 | 7.50 | 7.71 | 7.71 | 4,295,800 |
| Feb 13, 2024 | 7.16 | 7.49 | 7.05 | 7.32 | 7.32 | 6,453,700 |
| Feb 12, 2024 | 8.02 | 8.32 | 7.80 | 7.81 | 7.81 | 6,497,500 |
| Feb 09, 2024 | 8.08 | 8.18 | 7.82 | 7.99 | 7.99 | 4,363,600 |
| Feb 08, 2024 | 8.23 | 8.52 | 8.04 | 8.06 | 8.06 | 5,303,600 |
| Feb 07, 2024 | 8.31 | 8.35 | 8.08 | 8.26 | 8.26 | 3,105,300 |
| Feb 06, 2024 | 8.04 | 8.40 | 8.01 | 8.31 | 8.31 | 3,641,700 |
| Feb 05, 2024 | 8.25 | 8.25 | 7.80 | 8.08 | 8.08 | 4,449,200 |
| Feb 02, 2024 | 8.36 | 8.69 | 8.14 | 8.46 | 8.46 | 5,128,000 |
| Feb 01, 2024 | 8.28 | 8.71 | 8.22 | 8.65 | 8.65 | 7,205,200 |
| Jan 31, 2024 | 8.52 | 9.08 | 8.15 | 8.16 | 8.16 | 7,089,500 |
| Jan 30, 2024 | 8.85 | 8.85 | 8.52 | 8.57 | 8.57 | 2,862,400 |
| Jan 29, 2024 | 8.32 | 9.03 | 8.30 | 8.97 | 8.97 | 3,675,200 |
| Jan 26, 2024 | 8.49 | 8.69 | 8.27 | 8.35 | 8.35 | 3,544,800 |
| Jan 25, 2024 | 8.38 | 8.80 | 8.28 | 8.41 | 8.41 | 3,943,400 |
| Jan 24, 2024 | 8.78 | 8.82 | 8.11 | 8.20 | 8.20 | 4,309,800 |
| Jan 23, 2024 | 8.89 | 8.92 | 8.37 | 8.51 | 8.51 | 4,151,100 |
| Jan 22, 2024 | 8.19 | 9.06 | 8.19 | 8.71 | 8.71 | 6,989,600 |
| Jan 19, 2024 | 7.65 | 8.05 | 7.51 | 7.95 | 7.95 | 4,180,500 |
| Jan 18, 2024 | 7.89 | 8.01 | 7.52 | 7.64 | 7.64 | 4,579,300 |
| Jan 17, 2024 | 7.56 | 7.78 | 7.35 | 7.78 | 7.78 | 6,012,800 |
| Jan 16, 2024 | 8.40 | 8.45 | 7.79 | 7.87 | 7.87 | 6,059,800 |
| Jan 12, 2024 | 9.08 | 9.21 | 8.60 | 8.65 | 8.65 | 4,131,100 |
| Jan 11, 2024 | 9.21 | 9.31 | 8.43 | 8.99 | 8.99 | 9,182,200 |
| Jan 10, 2024 | 9.60 | 9.72 | 9.28 | 9.38 | 9.38 | 4,038,900 |
| Jan 09, 2024 | 10.03 | 10.18 | 9.60 | 9.62 | 9.62 | 4,116,200 |
| Jan 08, 2024 | 9.26 | 10.34 | 9.11 | 10.22 | 10.22 | 7,692,500 |
| Jan 05, 2024 | 9.40 | 9.63 | 9.15 | 9.21 | 9.21 | 5,755,500 |
| Jan 04, 2024 | 9.45 | 9.72 | 9.34 | 9.61 | 9.61 | 5,111,700 |
| Jan 03, 2024 | 9.44 | 9.73 | 9.28 | 9.55 | 9.55 | 6,572,700 |
| Jan 02, 2024 | 9.93 | 10.38 | 9.73 | 9.90 | 9.90 | 7,079,400 |
| Dec 29, 2023 | 10.38 | 10.65 | 10.14 | 10.32 | 10.32 | 5,613,500 |
| Dec 28, 2023 | 10.50 | 11.16 | 10.36 | 10.50 | 10.50 | 6,636,200 |
| Dec 27, 2023 | 10.30 | 10.84 | 10.27 | 10.63 | 10.63 | 6,822,100 |
| Dec 26, 2023 | 9.62 | 10.15 | 9.44 | 10.10 | 10.10 | 4,901,700 |
| Dec 22, 2023 | 9.74 | 10.34 | 9.49 | 9.62 | 9.62 | 7,600,300 |
| Dec 21, 2023 | 9.55 | 9.77 | 9.28 | 9.56 | 9.56 | 6,280,800 |
| Dec 20, 2023 | 9.95 | 10.36 | 9.15 | 9.18 | 9.18 | 9,900,800 |
| Dec 19, 2023 | 9.75 | 10.27 | 9.75 | 10.01 | 10.01 | 7,103,200 |
| Dec 18, 2023 | 9.55 | 9.83 | 9.06 | 9.66 | 9.66 | 7,098,200 |
| Dec 15, 2023 | 9.90 | 10.16 | 9.42 | 9.51 | 9.51 | 12,176,700 |
| Dec 14, 2023 | 9.00 | 10.43 | 8.95 | 9.76 | 9.76 | 21,567,000 |
| Dec 13, 2023 | 7.80 | 8.53 | 7.44 | 8.42 | 8.42 | 10,102,100 |
| Dec 12, 2023 | 8.13 | 8.25 | 7.61 | 7.75 | 7.75 | 4,602,400 |
| Dec 11, 2023 | 8.08 | 8.24 | 7.91 | 8.11 | 8.11 | 3,745,100 |
| Dec 08, 2023 | 7.77 | 8.20 | 7.71 | 8.11 | 8.11 | 4,733,100 |
| Dec 07, 2023 | 7.50 | 7.93 | 7.37 | 7.92 | 7.92 | 4,135,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.