RDFN - Redfin Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201916.8417.2016.5817.0117.011,365,500
Aug 15, 201917.6517.6716.7616.7616.761,488,500
Aug 14, 201917.9818.0417.5117.7717.77759,200
Aug 13, 201918.2718.6217.9818.2018.20751,300
Aug 12, 201919.1419.1918.2218.2718.27829,700
Aug 09, 201918.6119.2218.5219.1319.13897,700
Aug 08, 201919.6919.8118.3618.6918.692,819,700
Aug 07, 201919.2220.0119.0620.0020.001,335,600
Aug 06, 201919.0219.5218.7319.5119.51881,800
Aug 05, 201919.0019.3818.2118.8518.851,810,800
Aug 02, 201918.8819.7518.0019.6619.663,823,000
Aug 01, 201918.1418.2817.5817.7217.721,201,700
Jul 31, 201918.0918.6417.9318.0418.041,090,900
Jul 30, 201917.3618.0317.3518.0118.01649,500
Jul 29, 201917.9118.0417.0417.4617.461,012,000
Jul 26, 201917.6018.0017.6017.9617.96557,400
Jul 25, 201918.0018.1517.5017.5917.59610,900
Jul 24, 201917.6217.9917.2017.9817.98858,500
Jul 23, 201916.8717.8016.7017.7917.791,094,800
Jul 22, 201916.9117.4016.7717.3817.38727,900
Jul 19, 201916.8017.1016.6616.9816.98707,300
Jul 18, 201917.4917.5516.8016.8516.85862,700
Jul 17, 201917.7718.0417.3917.5817.581,079,200
Jul 16, 201917.4617.5417.1117.1217.12737,500
Jul 15, 201918.0018.0017.0017.5217.521,077,200
Jul 12, 201917.8118.0517.5917.8817.88814,300
Jul 11, 201918.0018.1817.6817.7117.71929,500
Jul 10, 201918.7118.7217.5717.9417.941,074,900
Jul 09, 201917.8918.3817.8917.9717.97976,000
Jul 08, 201917.8418.0417.7017.8917.89539,200
Jul 05, 201917.5517.8817.2417.7817.78464,500
Jul 03, 201918.0518.0617.5017.6417.64467,200
Jul 02, 201917.9418.0517.6017.9717.97721,500
Jul 01, 201918.2218.3517.8917.9417.94776,700
Jun 28, 201917.8318.1117.8317.9817.982,095,000
Jun 27, 201917.3217.8117.2517.7917.79684,600
Jun 26, 201917.5517.8217.0117.2017.20766,500
Jun 25, 201918.5618.7217.3317.3417.34941,600
Jun 24, 201918.7018.7518.2718.5218.521,081,600
Jun 21, 201918.6818.8218.5018.5218.521,543,100
Jun 20, 201918.5818.8218.3318.6718.671,071,900
Jun 19, 201918.4618.5218.3118.4018.40738,500
Jun 18, 201918.3418.6318.3018.5018.50810,300
Jun 17, 201917.9618.3517.9018.2218.22899,700
Jun 14, 201917.9918.0617.6517.9017.90999,400
Jun 13, 201917.7818.1217.7818.0418.04573,600
Jun 12, 201917.7617.9017.5717.6717.67360,500
Jun 11, 201918.3118.3917.5717.7917.79901,000
Jun 10, 201918.1518.3517.8218.1118.111,386,700
Jun 07, 201916.1117.0716.0316.8516.851,324,800
Jun 06, 201915.9916.1815.8316.0816.08506,500
Jun 05, 201916.4316.4315.9316.0116.01544,400
Jun 04, 201915.7516.3815.5916.2916.291,734,000
Jun 03, 201915.7815.8715.3915.5115.511,475,900
May 31, 201916.1516.2515.7315.7615.761,207,500
May 30, 201916.7916.9016.3116.3916.39899,600
May 29, 201917.2917.4216.6016.7316.731,215,200
May 28, 201917.3917.7517.2217.4717.472,730,300
May 24, 201917.0817.3917.0817.2617.26816,700
May 23, 201917.3117.3416.7916.9416.94935,700
May 22, 201917.7017.7317.2917.3817.38660,200
May 21, 201917.1117.7017.0217.5017.50959,400
May 20, 201917.2317.4016.9716.9816.98627,500
May 17, 201916.8817.5916.8417.3717.371,276,300
May 16, 201917.2617.5016.7916.9216.921,023,600
May 15, 201917.2517.4517.1817.3017.30946,000
May 14, 201916.9317.5716.9317.3517.351,099,700
May 13, 201916.9016.9916.7016.7316.731,238,200
May 10, 201917.0317.7017.0017.0317.032,315,300
May 09, 201918.3818.5016.9516.9616.966,608,300
May 08, 201920.5720.7119.9120.0420.042,035,400
May 07, 201920.3820.7820.2320.7120.71978,600
May 06, 201919.9020.5319.8020.4520.45508,300
May 03, 201919.7420.3919.6620.3020.30605,100
May 02, 201919.7620.3719.3719.6019.601,020,600
May 01, 201920.8221.1519.7619.8819.881,188,900
Apr 30, 201921.9021.9320.4820.6820.681,275,100
Apr 29, 201921.8422.0421.6521.8621.86354,000
Apr 26, 201921.4521.9421.3521.8021.80752,000
Apr 25, 201921.1021.7321.0321.4221.42584,500
Apr 24, 201921.7922.0121.0721.1421.14596,300
Apr 23, 201921.5022.0121.4721.8221.82567,000
Apr 22, 201922.1822.2421.3621.4821.48491,600
Apr 18, 201921.7722.2521.5422.1522.15636,400
Apr 17, 201922.2922.3121.4021.7921.79604,900
Apr 16, 201922.2022.4522.1322.2122.21478,100
Apr 15, 201922.7422.9622.1522.2422.24499,600
Apr 12, 201923.0023.2522.4222.7522.75591,300
Apr 11, 201922.4722.7222.2022.5622.56437,400
Apr 10, 201921.9222.5521.9022.4522.45446,000
Apr 09, 201922.7922.8221.7321.9621.96780,700
Apr 08, 201922.9623.4122.7822.8622.86999,400
Apr 05, 201922.8523.4722.8023.4523.451,708,000
Apr 04, 201922.6122.8422.0622.8022.801,031,300
Apr 03, 201922.3722.9422.2322.6422.641,051,100
Apr 02, 201921.5122.3221.4322.2622.261,121,700
Apr 01, 201920.6721.9520.5521.6521.652,521,800
Mar 29, 201920.4620.5320.1420.2720.27634,000
Mar 28, 201920.7520.8019.8220.3020.301,363,000
Mar 27, 201920.2920.7920.0820.6420.64865,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...