Redfin Corp (RDFN) Historical Stock Data
8.52 ↑0.45 (5.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDFN is down -0.60% a day on average. There have been 11 days where Redfin Corp closed green and 19 days where RDFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.00 | 8.52 | ↑$0.52 (6.50%) | 7.99 | 8.57 | 5.93M |
| 2024-12-19 | 8.10 | 8.07 | ↓$0.03 (-0.37%) | 8.05 | 8.28 | 6.11M |
| 2024-12-18 | 8.95 | 8.00 | ↓$0.95 (-10.61%) | 7.92 | 8.99 | 5.83M |
| 2024-12-17 | 9.08 | 8.79 | ↓$0.29 (-3.19%) | 8.69 | 9.11 | 2.96M |
| 2024-12-16 | 9.02 | 9.09 | ↑$0.07 (0.78%) | 8.82 | 9.17 | 3.36M |
| 2024-12-13 | 9.25 | 9.02 | ↓$0.23 (-2.49%) | 8.74 | 9.33 | 4.55M |
| 2024-12-12 | 9.59 | 9.23 | ↓$0.36 (-3.75%) | 9.22 | 9.88 | 3.74M |
| 2024-12-11 | 9.67 | 9.63 | ↓$0.04 (-0.41%) | 9.53 | 9.92 | 3.35M |
| 2024-12-10 | 9.53 | 9.44 | ↓$0.09 (-0.94%) | 9.27 | 9.64 | 3.69M |
| 2024-12-09 | 9.89 | 9.75 | ↓$0.14 (-1.42%) | 9.66 | 10.17 | 3.42M |
| 2024-12-06 | 9.97 | 9.80 | ↓$0.17 (-1.73%) | 9.76 | 10.64 | 6.89M |
| 2024-12-05 | 9.56 | 9.67 | ↑$0.11 (1.15%) | 9.27 | 9.82 | 4.12M |
| 2024-12-04 | 9.65 | 9.63 | ↓$0.02 (-0.21%) | 9.38 | 9.96 | 4.87M |
| 2024-12-03 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.41 | 9.86 | 3.56M |
| 2024-12-02 | 9.44 | 9.69 | ↑$0.25 (2.65%) | 9.20 | 9.80 | 4.07M |
| 2024-11-29 | 9.80 | 9.49 | ↓$0.31 (-3.16%) | 9.44 | 10.05 | 2.84M |
| 2024-11-27 | 9.88 | 9.66 | ↓$0.22 (-2.23%) | 9.50 | 10.03 | 3.51M |
| 2024-11-26 | 9.18 | 9.61 | ↑$0.43 (4.68%) | 9.15 | 9.67 | 5.63M |
| 2024-11-25 | 9.60 | 9.63 | ↑$0.03 (0.31%) | 9.54 | 10.47 | 10.07M |
| 2024-11-22 | 8.30 | 9.16 | ↑$0.86 (10.36%) | 8.27 | 9.23 | 8.42M |
| 2024-11-21 | 7.93 | 8.16 | ↑$0.23 (2.90%) | 7.76 | 8.28 | 5.18M |
| 2024-11-20 | 8.03 | 7.97 | ↓$0.06 (-0.75%) | 7.83 | 8.21 | 3.70M |
| 2024-11-19 | 7.94 | 8.12 | ↑$0.18 (2.27%) | 7.79 | 8.20 | 4.93M |
| 2024-11-18 | 7.96 | 8.00 | ↑$0.04 (0.50%) | 7.83 | 8.17 | 6.89M |
| 2024-11-15 | 8.71 | 8.37 | ↓$0.34 (-3.90%) | 8.35 | 8.71 | 4.07M |
| 2024-11-14 | 8.85 | 8.71 | ↓$0.14 (-1.58%) | 8.61 | 8.94 | 3.45M |
| 2024-11-13 | 9.58 | 8.79 | ↓$0.79 (-8.25%) | 8.77 | 9.58 | 6.95M |
| 2024-11-12 | 9.55 | 9.35 | ↓$0.20 (-2.09%) | 9.09 | 9.75 | 6.49M |
| 2024-11-11 | 9.57 | 9.85 | ↑$0.28 (2.93%) | 9.16 | 10.06 | 7.14M |
| 2024-11-08 | 10.21 | 9.67 | ↓$0.54 (-5.29%) | 9.28 | 10.50 | 17.96M |
Create an account or log in to view more rows.
$RDFN who here can't stand the CEO?
$RDFN im in.
$RDFN we need those buyers and volume.
$RDFN I like the stock!
$RDFN is it Monday yet???
$RDFN Take it Bears !
$RDFN this market love evrry dips let’s see
$RDFN just bought a half position.
$RDFN Here we go!!!
$RDFN Fake dip news.