Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Redfin Corporation (RDFN)

Time to buy RDFN?
8.97
-0.13
(-1.43%)
At close: 4:00:00 PM EDT
8.94
-0.03
(-0.33%)
After hours: 5:29:06 PM EDT
Time to buy RDFN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20259.049.078.818.978.976,119,593
May 6, 20259.119.178.809.109.108,969,500
May 5, 20259.509.509.199.229.224,980,700
May 2, 20259.519.689.349.599.5910,887,800
May 1, 20259.569.789.449.539.535,137,900
Apr 30, 20259.129.659.109.519.515,672,600
Apr 29, 20259.019.488.959.429.427,897,300
Apr 28, 20259.179.349.019.039.034,746,900
Apr 25, 20259.159.469.049.199.195,071,000
Apr 24, 20258.629.438.629.259.257,863,300
Apr 23, 20259.159.478.598.618.615,838,700
Apr 22, 20258.378.778.338.768.764,159,500
Apr 21, 20258.388.448.118.238.232,930,800
Apr 17, 20258.628.788.438.448.442,704,200
Apr 16, 20258.598.748.418.578.572,827,800
Apr 15, 20258.949.118.638.658.654,562,000
Apr 14, 20258.398.938.288.858.856,823,200
Apr 11, 20258.158.257.818.218.215,941,200
Apr 10, 20258.698.697.978.208.205,417,900
Apr 9, 20258.749.038.118.838.837,734,500
Apr 8, 202510.0610.128.758.858.855,683,800
Apr 7, 20259.6910.579.569.789.789,036,000
Apr 4, 202510.0210.739.8710.2010.209,361,500
Apr 3, 202510.0410.579.9110.2810.288,678,800
Apr 2, 20259.5110.779.4310.2410.249,898,900
Apr 1, 20259.179.809.139.579.575,875,700
Mar 31, 20259.569.608.919.219.2113,945,400
Mar 28, 202510.2810.5410.1010.2110.219,449,100
Mar 27, 202510.2710.409.9810.2210.225,050,500
Mar 26, 202510.4510.6810.2910.3710.373,601,000
Mar 25, 202510.6910.7410.4710.4810.483,052,100
Mar 24, 202511.2411.2410.7110.7810.784,713,900
Mar 21, 202511.1711.2110.9611.0411.045,015,300
Mar 20, 202511.0011.6810.9411.1911.195,724,200
Mar 19, 202511.2111.4310.9011.0111.015,664,100
Mar 18, 202511.2811.2910.9411.2111.215,854,500
Mar 17, 202510.7911.5810.5911.3911.399,575,800
Mar 14, 202510.4810.9310.4310.7010.708,202,900
Mar 13, 202510.2010.6410.0710.5010.508,830,900
Mar 12, 20259.9510.499.6410.3810.3818,177,900
Mar 11, 20259.209.979.209.769.7625,316,400
Mar 10, 202510.0310.479.449.779.7794,381,900
Mar 7, 20255.825.985.595.825.828,539,700
Mar 6, 20256.176.285.835.865.869,694,500
Mar 5, 20256.486.506.166.406.407,395,800
Mar 4, 20255.976.485.846.356.3510,563,400
Mar 3, 20256.616.836.036.096.098,932,300
Feb 28, 20256.947.006.416.676.6717,784,500
Feb 27, 20258.338.387.637.647.6410,939,700
Feb 26, 20258.508.678.338.388.384,127,900
Feb 25, 20257.958.647.808.488.489,866,400
Feb 24, 20257.768.117.517.907.906,640,000
Feb 21, 20258.668.667.707.807.809,642,300
Feb 20, 20258.948.998.418.648.645,219,900
Feb 19, 20258.819.298.688.998.998,198,000
Feb 18, 20258.868.868.448.848.845,764,100
Feb 14, 20258.658.908.408.878.874,252,500
Feb 13, 20258.628.698.198.558.557,074,300
Feb 12, 20258.138.977.918.648.6411,232,000
Feb 11, 20258.238.457.937.957.954,967,500
Feb 10, 20258.408.538.178.338.333,718,800
Feb 7, 20258.428.508.068.308.304,673,300
Feb 6, 20258.338.648.308.478.475,205,000
Feb 5, 20257.898.187.868.178.173,714,100
Feb 4, 20257.908.087.747.877.873,685,400
Feb 3, 20257.628.077.587.967.963,599,400
Jan 31, 20258.288.367.808.008.004,491,400
Jan 30, 20258.398.618.258.318.313,619,900
Jan 29, 20258.618.688.048.248.244,296,100
Jan 28, 20258.288.788.058.688.685,172,400
Jan 27, 20257.898.527.818.338.335,994,400
Jan 24, 20258.118.227.877.907.904,530,500
Jan 23, 20257.758.167.608.128.124,361,700
Jan 22, 20257.808.067.717.877.873,540,700
Jan 21, 20257.897.997.747.807.803,447,700
Jan 17, 20257.977.997.677.697.693,203,600
Jan 16, 20257.778.007.597.747.744,553,600
Jan 15, 20257.918.187.687.837.836,178,700
Jan 14, 20257.457.537.217.377.372,858,500
Jan 13, 20257.197.316.977.267.263,479,500
Jan 10, 20257.217.376.967.347.345,294,400
Jan 8, 20257.597.597.137.427.424,253,900
Jan 7, 20258.288.307.577.627.625,489,000
Jan 6, 20257.938.377.828.228.226,420,300
Jan 3, 20257.767.977.697.937.933,489,400
Jan 2, 20258.048.137.727.797.793,343,300
Dec 31, 20248.038.207.737.877.875,073,600
Dec 30, 20248.008.097.867.947.944,088,900
Dec 27, 20248.268.357.978.208.202,960,600
Dec 26, 20248.218.488.068.328.323,904,900
Dec 24, 20248.458.518.228.358.351,845,400
Dec 23, 20248.488.668.358.548.543,548,000
Dec 20, 20248.008.577.998.528.525,936,000
Dec 19, 20248.108.288.058.078.076,117,100
Dec 18, 20248.958.997.928.008.005,842,800
Dec 17, 20249.089.118.698.798.792,974,100
Dec 16, 20249.029.178.829.099.093,357,500
Dec 13, 20249.259.338.749.029.024,551,500
Dec 12, 20249.599.889.229.239.233,744,200
Dec 11, 20249.679.929.539.639.633,356,600
Dec 10, 20249.539.649.279.449.443,692,200
Dec 9, 20249.8910.179.669.759.753,416,100
Dec 6, 20249.9710.649.769.809.806,896,900
Dec 5, 20249.569.829.279.679.674,116,300
Dec 4, 20249.659.959.389.639.634,875,500
Dec 3, 20249.559.869.419.509.503,566,000
Dec 2, 20249.449.809.209.699.694,075,100
Nov 29, 20249.8010.059.449.499.492,837,600
Nov 27, 20249.8810.039.509.669.663,513,500
Nov 26, 20249.189.669.159.619.615,632,700
Nov 25, 20249.6010.479.549.639.6310,074,700
Nov 22, 20248.309.238.279.169.168,423,500
Nov 21, 20247.938.287.768.168.165,187,600
Nov 20, 20248.038.207.837.977.973,701,100
Nov 19, 20247.948.207.798.128.124,937,200
Nov 18, 20247.968.167.838.008.006,891,900
Nov 15, 20248.718.718.358.378.374,068,000
Nov 14, 20248.858.948.608.718.713,451,100
Nov 13, 20249.589.588.778.798.796,952,200
Nov 12, 20249.559.759.099.359.356,490,800
Nov 11, 20249.5710.069.169.859.857,140,400
Nov 8, 202410.2110.509.289.679.6717,971,800
Nov 7, 202411.2611.8811.0911.4611.4613,399,800
Nov 6, 202410.9611.1210.2810.7410.745,986,300
Nov 5, 202410.3311.0210.2211.0111.013,917,500
Nov 4, 202410.3911.0910.2110.4410.444,178,500
Nov 1, 202410.4910.6510.1410.3310.334,202,500
Oct 31, 202410.2810.6610.2610.3710.375,589,100
Oct 30, 20249.7010.449.6810.3210.325,302,400
Oct 29, 20249.929.949.409.719.716,479,900
Oct 28, 202410.1210.4410.0210.1410.143,586,300
Oct 25, 202410.1810.369.959.999.993,499,100
Oct 24, 202410.3010.559.9810.0210.024,253,600
Oct 23, 202410.4510.579.9510.1810.184,347,200
Oct 22, 202410.3910.7410.2010.4910.494,353,200
Oct 21, 202411.0911.4010.1610.3310.337,068,200
Oct 18, 202410.6811.4010.5811.2311.236,138,400
Oct 17, 202410.8811.0810.4510.5410.545,103,500
Oct 16, 202411.3011.4811.0611.1711.173,782,000
Oct 15, 202411.2711.3510.6811.2211.225,156,900
Oct 14, 202410.8711.1610.4711.1211.125,825,000
Oct 11, 202410.0310.789.9610.7110.714,864,400
Oct 10, 202410.0010.109.6910.0510.055,098,400
Oct 9, 202410.2710.5210.1110.2210.224,293,600
Oct 8, 202410.2810.6010.1110.2610.264,064,400
Oct 7, 202411.0411.0710.0110.3210.327,228,700
Oct 4, 202411.5011.5010.8811.1111.115,263,700
Oct 3, 202411.5511.8210.7811.3111.317,273,900
Oct 2, 202412.4012.5311.6111.7111.717,306,800
Oct 1, 202412.4212.7012.0312.5512.554,917,900
Sep 30, 202412.3513.2412.3412.5312.536,323,700
Sep 27, 202413.1213.3512.2912.5112.516,456,600
Sep 26, 202412.3013.1011.9312.8412.846,635,700
Sep 25, 202412.7812.8112.0212.1412.146,703,900
Sep 24, 202412.5313.0412.3112.9812.985,879,900
Sep 23, 202413.3913.3912.5312.5812.585,917,800
Sep 20, 202413.1414.0312.9813.3813.388,833,500
Sep 19, 202414.4614.8113.1513.2513.2511,777,100
Sep 18, 202414.2915.2913.7113.9013.9014,198,500
Sep 17, 202414.0014.6513.6414.2114.219,449,300
Sep 16, 202414.3014.5413.4313.6413.6412,183,100
Sep 13, 202411.7014.4711.6814.4514.4518,256,400
Sep 12, 202410.8711.5710.7411.5011.506,775,100
Sep 11, 202410.7511.2110.3110.9110.915,725,500
Sep 10, 202410.5310.8510.0410.8210.826,253,700
Sep 9, 20249.4010.599.3010.4310.438,151,400
Sep 6, 20249.8610.099.279.319.316,700,700
Sep 5, 20249.9010.079.369.669.666,838,100
Sep 4, 20249.3010.949.229.799.7910,669,500
Sep 3, 202410.1710.829.359.459.459,634,300
Aug 30, 20249.569.809.109.349.345,068,600
Aug 29, 202410.4610.529.409.499.497,483,600
Aug 28, 202411.1011.1910.2810.3010.306,319,700
Aug 27, 202411.4811.6410.9811.2311.236,044,100
Aug 26, 202411.3311.8010.9411.7211.7211,383,100
Aug 23, 20249.4511.669.4111.0811.0819,821,300
Aug 22, 20249.179.769.149.329.327,771,900
Aug 21, 20249.259.448.749.049.045,458,900
Aug 20, 20248.719.848.709.129.1212,961,500
Aug 19, 20247.498.927.458.768.7612,038,900
Aug 16, 20247.527.657.367.467.462,966,600
Aug 15, 20247.807.817.427.607.603,642,900
Aug 14, 20247.607.757.467.617.613,646,000
Aug 13, 20246.797.646.737.557.555,709,700
Aug 12, 20246.916.996.646.716.713,267,600
Aug 9, 20246.937.276.707.027.024,107,900
Aug 8, 20246.476.946.476.916.914,096,900
Aug 7, 20246.837.106.326.406.407,403,500
Aug 6, 20247.307.327.017.067.064,263,200
Aug 5, 20246.447.306.437.297.295,334,700
Aug 2, 20247.097.436.997.397.394,058,800
Aug 1, 20248.168.167.307.437.435,356,800
Jul 31, 20248.328.808.088.148.147,142,000
Jul 30, 20248.258.337.868.318.313,332,500
Jul 29, 20248.118.338.008.158.153,147,100
Jul 26, 20247.988.147.728.108.103,818,700
Jul 25, 20247.428.067.367.707.703,005,700
Jul 24, 20247.717.887.387.397.393,612,100
Jul 23, 20247.598.047.567.847.842,552,200
Jul 22, 20248.068.167.667.727.723,613,000
Jul 19, 20248.008.037.807.947.943,270,800
Jul 18, 20248.408.817.908.058.055,593,800
Jul 17, 20248.158.738.138.458.456,440,800
Jul 16, 20248.318.527.958.488.487,910,000
Jul 15, 20247.708.357.338.278.278,831,600
Jul 12, 20247.237.757.147.577.579,124,000
Jul 11, 20246.897.066.737.037.037,844,000
Jul 10, 20246.516.526.156.456.453,224,600
Jul 9, 20246.426.646.266.436.434,855,400
Jul 8, 20246.126.416.036.406.403,836,400
Jul 5, 20245.886.155.826.016.013,590,500
Jul 3, 20245.755.995.655.965.962,658,000
Jul 2, 20245.855.895.495.645.644,378,700
Jul 1, 20246.006.125.735.855.854,022,500
Jun 28, 20246.036.055.866.016.014,923,300
Jun 27, 20245.946.025.855.955.953,005,800
Jun 26, 20245.805.945.755.935.933,094,600
Jun 25, 20245.996.065.775.875.873,361,700
Jun 24, 20246.046.215.916.006.002,586,800
Jun 21, 20245.926.045.836.036.033,905,300
Jun 20, 20246.026.115.855.935.933,439,600
Jun 18, 20246.016.185.996.116.113,410,800
Jun 17, 20246.036.195.926.056.054,633,700
Jun 14, 20246.356.436.116.136.133,763,600
Jun 13, 20246.646.686.316.456.453,804,600
Jun 12, 20246.857.606.536.576.5711,851,300
Jun 11, 20246.106.276.016.246.243,293,800
Jun 10, 20246.316.466.246.256.253,514,600
Jun 7, 20246.516.666.326.456.454,005,900
Jun 6, 20246.987.006.706.806.803,578,300
Jun 5, 20246.667.016.656.996.993,576,800
Jun 4, 20246.606.916.506.676.673,343,900
Jun 3, 20246.666.696.446.656.653,622,100
May 31, 20246.196.526.106.446.444,640,500
May 30, 20246.026.225.976.096.092,790,700
May 29, 20245.956.085.915.935.932,805,600
May 28, 20246.106.346.026.156.153,485,800
May 24, 20246.286.305.986.016.013,347,500
May 23, 20246.506.546.136.216.213,188,900
May 22, 20246.726.796.406.486.484,664,000
May 21, 20247.027.056.776.806.804,294,800
May 20, 20247.497.587.117.117.113,630,400
May 17, 20247.657.727.457.537.531,905,600
May 16, 20247.817.887.537.657.653,944,200
May 15, 20248.338.427.817.867.864,426,300
May 14, 20248.298.547.817.907.908,135,900
May 13, 20247.308.177.308.008.007,823,800
May 10, 20247.147.327.027.147.144,633,200
May 9, 20246.337.186.327.077.077,304,900
May 8, 20247.007.006.176.256.257,253,100

Related Tickers

OPEN Opendoor Technologies Inc.
0.8720
+24.36%
 
COMP Compass, Inc.
7.65
-1.16%
 
RMAX RE/MAX Holdings, Inc.
7.99
+1.01%
 
EXPI eXp World Holdings, Inc.
7.46
-13.96%
 
OPAD Offerpad Solutions Inc.
1.1000
+15.55%
 
CSGP CoStar Group, Inc.
75.34
+1.01%
 
BEKE KE Holdings Inc.
19.59
-4.67%
 
HOUS Anywhere Real Estate Inc.
3.7100
0.00%
 
CBRE CBRE Group, Inc.
125.01
+0.91%
 
REAX The Real Brokerage Inc.
4.4700
+5.67%