Redfin Corp (RDFN) Historical Stock Data
11.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDFN is up 0.09% a day on average. There have been 17 days where Redfin Corp closed green and 13 days where RDFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 11.37 | 11.19 | ↓$0.18 (-1.58%) | 11.00 | 11.41 | 29.67M |
| 2025-06-27 | 11.45 | 11.23 | ↓$0.22 (-1.92%) | 11.18 | 11.45 | 8.58M |
| 2025-06-26 | 11.37 | 11.40 | ↑$0.03 (0.26%) | 11.06 | 11.43 | 5.81M |
| 2025-06-25 | 11.77 | 11.30 | ↓$0.47 (-3.99%) | 11.20 | 11.84 | 6.83M |
| 2025-06-24 | 11.65 | 11.74 | ↑$0.09 (0.76%) | 11.49 | 11.81 | 5.36M |
| 2025-06-23 | 11.13 | 11.54 | ↑$0.41 (3.68%) | 10.96 | 11.55 | 4.34M |
| 2025-06-20 | 10.99 | 11.24 | ↑$0.25 (2.27%) | 10.80 | 11.39 | 7.98M |
| 2025-06-18 | 10.34 | 10.82 | ↑$0.48 (4.64%) | 10.31 | 11.04 | 4.79M |
| 2025-06-17 | 10.70 | 10.35 | ↓$0.35 (-3.27%) | 10.29 | 10.73 | 3.83M |
| 2025-06-16 | 10.97 | 10.78 | ↓$0.19 (-1.73%) | 10.66 | 11.09 | 4.47M |
| 2025-06-13 | 10.86 | 10.80 | ↓$0.06 (-0.55%) | 10.61 | 10.98 | 3.69M |
| 2025-06-12 | 10.71 | 11.04 | ↑$0.33 (3.08%) | 10.59 | 11.12 | 7.96M |
| 2025-06-11 | 10.34 | 10.74 | ↑$0.40 (3.87%) | 10.34 | 10.83 | 6.58M |
| 2025-06-10 | 10.10 | 10.26 | ↑$0.16 (1.58%) | 10.00 | 10.34 | 6.17M |
| 2025-06-09 | 10.11 | 10.00 | ↓$0.11 (-1.09%) | 9.71 | 10.11 | 5.69M |
| 2025-06-06 | 10.19 | 9.96 | ↓$0.23 (-2.21%) | 9.79 | 10.22 | 4.42M |
| 2025-06-05 | 9.81 | 9.98 | ↑$0.17 (1.73%) | 9.75 | 10.57 | 12.37M |
| 2025-06-04 | 10.12 | 9.82 | ↓$0.30 (-2.96%) | 9.77 | 10.37 | 20.66M |
| 2025-06-03 | 9.82 | 10.05 | ↑$0.23 (2.34%) | 9.66 | 10.07 | 4.50M |
| 2025-06-02 | 9.98 | 9.80 | ↓$0.18 (-1.80%) | 9.52 | 9.98 | 4.73M |
| 2025-05-30 | 10.30 | 9.99 | ↓$0.31 (-3.01%) | 9.98 | 10.30 | 4.63M |
| 2025-05-29 | 10.23 | 10.26 | ↑$0.03 (0.29%) | 10.03 | 10.41 | 5.11M |
| 2025-05-28 | 10.20 | 10.09 | ↓$0.11 (-1.08%) | 10.06 | 10.30 | 6.67M |
| 2025-05-27 | 10.04 | 10.20 | ↑$0.16 (1.59%) | 9.78 | 10.24 | 6.15M |
| 2025-05-23 | 9.77 | 9.90 | ↑$0.13 (1.33%) | 9.60 | 9.98 | 3.38M |
| 2025-05-22 | 9.60 | 9.78 | ↑$0.18 (1.88%) | 9.41 | 9.88 | 6.52M |
| 2025-05-21 | 10.11 | 9.57 | ↓$0.54 (-5.34%) | 9.50 | 10.12 | 5.69M |
| 2025-05-20 | 10.03 | 10.26 | ↑$0.23 (2.29%) | 10.01 | 10.31 | 4.53M |
| 2025-05-19 | 10.00 | 10.12 | ↑$0.12 (1.20%) | 9.78 | 10.19 | 5.96M |
| 2025-05-16 | 10.29 | 10.35 | ↑$0.06 (0.58%) | 10.25 | 10.89 | 9.84M |
Create an account or log in to view more rows.
$RDFN ready to explode
$RDFN wow! I sold too early
$RDFN we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$RDFN HODL!!!
$RDFN has just been halted from trading.
$RDFN what’s next bulls
$RDFN who here can't stand the CEO?
$RDFN im in.
$RDFN we need those buyers and volume.
$RDFN I like the stock!