U.S. markets close in 6 hours

Redfin Corporation (RDFN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.22-1.05 (-1.31%)
As of 10:00AM EST. Market open.
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202042.3544.7535.0541.5841.5832,871,100
May 31, 202029.5942.1729.0441.9141.9135,883,100
Apr 30, 202020.1730.9518.3429.9929.9929,884,400
Mar 31, 202014.6521.8612.9521.1321.1331,463,900
Mar 01, 202027.0730.589.6315.4215.4256,151,800
Feb 01, 202024.3332.7724.2527.0627.0639,547,100
Jan 01, 202021.2825.5021.0424.3324.3320,445,400
Dec 01, 201919.2121.8518.6121.1421.1414,222,900
Oct 31, 201917.4221.3317.3819.2819.2830,722,300
Sep 30, 201916.9418.6914.7017.3917.3920,411,600
Aug 31, 201916.6918.9315.8016.8416.8414,765,900
Jul 31, 201918.1420.0116.2816.8916.8925,293,900
Jun 30, 201918.2218.7216.6618.0418.0417,829,600
May 31, 201915.7818.8215.3917.9817.9820,439,600
Apr 30, 201920.8221.1515.7315.7615.7630,896,400
Mar 31, 201920.6723.4720.4820.6820.6817,528,200
Mar 01, 201920.5220.8018.3320.2720.2724,626,900
Feb 01, 201917.9020.3117.2319.9719.9726,611,500
Jan 01, 201914.0118.6813.9017.8917.8915,000,300
Dec 01, 201817.2517.9413.5614.4014.4015,711,100
Oct 31, 201815.5317.6013.5016.9616.9625,713,900
Sep 30, 201818.5619.0514.4615.4515.4521,132,000
Aug 31, 201819.8320.2817.5618.7018.7017,755,000
Jul 31, 201824.4224.7916.6919.8119.8148,716,600
Jun 30, 201822.9626.0122.2924.5024.5029,439,600
May 31, 201822.0125.0620.9423.0923.0927,360,800
Apr 30, 201821.3923.5820.7622.1022.1024,021,800
Mar 31, 201822.9424.2121.1921.4021.4019,509,600
Mar 01, 201820.5023.8420.3322.8322.8333,983,700
Feb 01, 201820.3924.0019.1820.5920.5935,652,800
Jan 01, 201831.4131.5020.1520.3020.3020,632,300
Dec 01, 201722.3031.3222.0231.3231.3211,901,700
Oct 31, 201723.7424.2519.5022.7822.7813,828,300
Sep 30, 201724.9727.6722.7023.5423.5413,807,700
Aug 31, 201722.1528.6922.1525.0925.0920,492,400
Jul 31, 201726.2533.4922.0722.2922.2939,158,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.