Redfin Corp (RDFN) Historical Stock Data
7.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDFN is down -0.28% a day on average. There have been 14 days where Redfin Corp closed green and 16 days where RDFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.26 | 11.46 | ↑$0.20 (1.78%) | 11.09 | 11.88 | 13.37M |
| 2024-11-06 | 10.96 | 10.74 | ↓$0.22 (-2.01%) | 10.28 | 11.12 | 5.97M |
| 2024-11-05 | 10.33 | 11.01 | ↑$0.68 (6.58%) | 10.22 | 11.02 | 3.91M |
| 2024-11-04 | 10.39 | 10.44 | ↑$0.05 (0.48%) | 10.21 | 11.09 | 4.18M |
| 2024-11-01 | 10.49 | 10.33 | ↓$0.16 (-1.53%) | 10.14 | 10.65 | 4.20M |
| 2024-10-31 | 10.28 | 10.37 | ↑$0.09 (0.88%) | 10.26 | 10.66 | 5.59M |
| 2024-10-30 | 9.70 | 10.32 | ↑$0.62 (6.39%) | 9.68 | 10.45 | 5.30M |
| 2024-10-29 | 9.92 | 9.71 | ↓$0.21 (-2.12%) | 9.40 | 9.94 | 6.48M |
| 2024-10-28 | 10.12 | 10.14 | ↑$0.02 (0.20%) | 10.02 | 10.44 | 3.58M |
| 2024-10-25 | 10.18 | 9.99 | ↓$0.19 (-1.87%) | 9.95 | 10.36 | 3.49M |
| 2024-10-24 | 10.30 | 10.02 | ↓$0.28 (-2.72%) | 9.98 | 10.55 | 4.25M |
| 2024-10-23 | 10.45 | 10.18 | ↓$0.27 (-2.58%) | 9.96 | 10.57 | 4.34M |
| 2024-10-22 | 10.39 | 10.49 | ↑$0.10 (0.96%) | 10.21 | 10.74 | 4.35M |
| 2024-10-21 | 11.09 | 10.33 | ↓$0.76 (-6.85%) | 10.16 | 11.40 | 7.06M |
| 2024-10-18 | 10.68 | 11.23 | ↑$0.55 (5.15%) | 10.58 | 11.40 | 6.14M |
| 2024-10-17 | 10.88 | 10.54 | ↓$0.34 (-3.13%) | 10.46 | 11.08 | 5.09M |
| 2024-10-16 | 11.30 | 11.17 | ↓$0.13 (-1.15%) | 11.06 | 11.48 | 3.78M |
| 2024-10-15 | 11.27 | 11.22 | ↓$0.05 (-0.41%) | 10.68 | 11.35 | 5.16M |
| 2024-10-14 | 10.87 | 11.12 | ↑$0.25 (2.30%) | 10.47 | 11.16 | 5.82M |
| 2024-10-11 | 10.03 | 10.71 | ↑$0.68 (6.78%) | 9.96 | 10.79 | 4.86M |
| 2024-10-10 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 9.69 | 10.10 | 5.10M |
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.