Redfin Corp (RDFN) Historical Stock Data
9.90 ↑0.06 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDFN is up 0.42% a day on average. There have been 16 days where Redfin Corp closed green and 14 days where RDFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.85 | 9.90 | ↑$0.05 (0.51%) | 9.63 | 10.20 | 8.02M |
| 2025-05-13 | 9.34 | 9.84 | ↑$0.50 (5.35%) | 8.92 | 9.94 | 11.15M |
| 2025-05-12 | 8.88 | 9.18 | ↑$0.30 (3.38%) | 8.83 | 9.26 | 8.23M |
| 2025-05-09 | 8.93 | 8.72 | ↓$0.21 (-2.35%) | 8.70 | 9.42 | 15.90M |
| 2025-05-08 | 9.11 | 9.06 | ↓$0.05 (-0.55%) | 8.82 | 9.27 | 10.42M |
| 2025-05-07 | 8.98 | 8.97 | ↓$0.01 (-0.11%) | 8.82 | 9.08 | 6.12M |
| 2025-05-06 | 9.11 | 9.10 | ↓$0.01 (-0.11%) | 8.80 | 9.17 | 8.97M |
| 2025-05-05 | 9.50 | 9.22 | ↓$0.28 (-2.95%) | 9.19 | 9.50 | 4.98M |
| 2025-05-02 | 9.51 | 9.59 | ↑$0.08 (0.84%) | 9.34 | 9.68 | 10.89M |
| 2025-05-01 | 9.56 | 9.53 | ↓$0.03 (-0.31%) | 9.44 | 9.78 | 5.14M |
| 2025-04-30 | 9.12 | 9.51 | ↑$0.39 (4.28%) | 9.10 | 9.65 | 5.67M |
| 2025-04-29 | 9.01 | 9.42 | ↑$0.41 (4.55%) | 8.95 | 9.48 | 7.90M |
| 2025-04-28 | 9.17 | 9.03 | ↓$0.14 (-1.53%) | 9.01 | 9.34 | 4.75M |
| 2025-04-25 | 9.15 | 9.19 | ↑$0.04 (0.44%) | 9.04 | 9.46 | 5.07M |
| 2025-04-24 | 8.62 | 9.25 | ↑$0.63 (7.31%) | 8.62 | 9.43 | 7.86M |
| 2025-04-23 | 9.15 | 8.61 | ↓$0.54 (-5.85%) | 8.59 | 9.47 | 5.84M |
| 2025-04-22 | 8.37 | 8.76 | ↑$0.39 (4.66%) | 8.33 | 8.78 | 4.16M |
| 2025-04-21 | 8.38 | 8.23 | ↓$0.15 (-1.79%) | 8.11 | 8.44 | 2.93M |
| 2025-04-17 | 8.62 | 8.44 | ↓$0.18 (-2.09%) | 8.43 | 8.78 | 2.70M |
| 2025-04-16 | 8.59 | 8.58 | ↓$0.02 (-0.17%) | 8.42 | 8.75 | 2.83M |
| 2025-04-15 | 8.94 | 8.66 | ↓$0.29 (-3.19%) | 8.63 | 9.11 | 4.56M |
| 2025-04-14 | 8.39 | 8.85 | ↑$0.46 (5.48%) | 8.28 | 8.93 | 6.82M |
| 2025-04-11 | 8.15 | 8.21 | ↑$0.06 (0.74%) | 7.81 | 8.25 | 5.94M |
| 2025-04-10 | 8.69 | 8.20 | ↓$0.49 (-5.64%) | 7.97 | 8.69 | 5.42M |
| 2025-04-09 | 8.74 | 8.83 | ↑$0.09 (1.03%) | 8.11 | 9.03 | 7.71M |
| 2025-04-08 | 10.06 | 8.85 | ↓$1.21 (-11.98%) | 8.75 | 10.12 | 5.65M |
| 2025-04-07 | 9.69 | 9.78 | ↑$0.09 (0.93%) | 9.56 | 10.57 | 9.04M |
| 2025-04-04 | 10.02 | 10.20 | ↑$0.18 (1.80%) | 9.87 | 10.73 | 9.36M |
| 2025-04-03 | 10.04 | 10.28 | ↑$0.24 (2.39%) | 9.91 | 10.57 | 8.68M |
| 2025-04-02 | 9.51 | 10.24 | ↑$0.73 (7.68%) | 9.43 | 10.77 | 9.89M |
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.