Redfin Corporation (RDFN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

79.22-1.05 (-1.31%)

As of 10:00AM EST. Market open.

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2020	42.35	44.75	35.05	41.58	41.58	32,871,100
May 31, 2020	29.59	42.17	29.04	41.91	41.91	35,883,100
Apr 30, 2020	20.17	30.95	18.34	29.99	29.99	29,884,400
Mar 31, 2020	14.65	21.86	12.95	21.13	21.13	31,463,900
Mar 01, 2020	27.07	30.58	9.63	15.42	15.42	56,151,800
Feb 01, 2020	24.33	32.77	24.25	27.06	27.06	39,547,100
Jan 01, 2020	21.28	25.50	21.04	24.33	24.33	20,445,400
Dec 01, 2019	19.21	21.85	18.61	21.14	21.14	14,222,900
Oct 31, 2019	17.42	21.33	17.38	19.28	19.28	30,722,300
Sep 30, 2019	16.94	18.69	14.70	17.39	17.39	20,411,600
Aug 31, 2019	16.69	18.93	15.80	16.84	16.84	14,765,900
Jul 31, 2019	18.14	20.01	16.28	16.89	16.89	25,293,900
Jun 30, 2019	18.22	18.72	16.66	18.04	18.04	17,829,600
May 31, 2019	15.78	18.82	15.39	17.98	17.98	20,439,600
Apr 30, 2019	20.82	21.15	15.73	15.76	15.76	30,896,400
Mar 31, 2019	20.67	23.47	20.48	20.68	20.68	17,528,200
Mar 01, 2019	20.52	20.80	18.33	20.27	20.27	24,626,900
Feb 01, 2019	17.90	20.31	17.23	19.97	19.97	26,611,500
Jan 01, 2019	14.01	18.68	13.90	17.89	17.89	15,000,300
Dec 01, 2018	17.25	17.94	13.56	14.40	14.40	15,711,100
Oct 31, 2018	15.53	17.60	13.50	16.96	16.96	25,713,900
Sep 30, 2018	18.56	19.05	14.46	15.45	15.45	21,132,000
Aug 31, 2018	19.83	20.28	17.56	18.70	18.70	17,755,000
Jul 31, 2018	24.42	24.79	16.69	19.81	19.81	48,716,600
Jun 30, 2018	22.96	26.01	22.29	24.50	24.50	29,439,600
May 31, 2018	22.01	25.06	20.94	23.09	23.09	27,360,800
Apr 30, 2018	21.39	23.58	20.76	22.10	22.10	24,021,800
Mar 31, 2018	22.94	24.21	21.19	21.40	21.40	19,509,600
Mar 01, 2018	20.50	23.84	20.33	22.83	22.83	33,983,700
Feb 01, 2018	20.39	24.00	19.18	20.59	20.59	35,652,800
Jan 01, 2018	31.41	31.50	20.15	20.30	20.30	20,632,300
Dec 01, 2017	22.30	31.32	22.02	31.32	31.32	11,901,700
Oct 31, 2017	23.74	24.25	19.50	22.78	22.78	13,828,300
Sep 30, 2017	24.97	27.67	22.70	23.54	23.54	13,807,700
Aug 31, 2017	22.15	28.69	22.15	25.09	25.09	20,492,400
Jul 31, 2017	26.25	33.49	22.07	22.29	22.29	39,158,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P 5003,898.12-3.70(-0.09%)

Dow 3031,577.94+42.43(+0.13%)

Nasdaq13,536.64-52.19(-0.38%)

Redfin Corporation (RDFN)

S&P 500
3,898.12
-3.70(-0.09%)

Dow 30
31,577.94
+42.43(+0.13%)

Nasdaq
13,536.64
-52.19(-0.38%)