Redfin Corp (RDFN) Historical Stock Data
5.45 ↑0.21 (4.01%)
As of April 23, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, RDFN is down -0.57% a day on average. There have been 12 days where Redfin Corp closed green and 18 days where RDFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.23 | 5.24 | ↑$0.01 (0.19%) | 5.10 | 5.32 | 3.68M |
| 2024-04-19 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.10 | 5.36 | 4.89M |
| 2024-04-18 | 5.25 | 5.31 | ↑$0.06 (1.14%) | 5.21 | 5.57 | 4.15M |
| 2024-04-17 | 5.74 | 5.28 | ↓$0.46 (-8.01%) | 5.28 | 5.81 | 4.71M |
| 2024-04-16 | 5.64 | 5.65 | ↑$0.01 (0.18%) | 5.53 | 5.78 | 5.69M |
| 2024-04-15 | 5.95 | 5.74 | ↓$0.21 (-3.53%) | 5.68 | 6.04 | 6.12M |
| 2024-04-12 | 6.10 | 5.99 | ↓$0.11 (-1.80%) | 5.94 | 6.12 | 4.24M |
| 2024-04-11 | 6.11 | 6.20 | ↑$0.09 (1.47%) | 5.99 | 6.23 | 2.88M |
| 2024-04-10 | 6.07 | 6.05 | ↓$0.02 (-0.33%) | 5.84 | 6.13 | 6.42M |
| 2024-04-09 | 6.20 | 6.50 | ↑$0.30 (4.84%) | 6.17 | 6.59 | 3.77M |
| 2024-04-08 | 6.26 | 6.19 | ↓$0.07 (-1.12%) | 6.12 | 6.37 | 2.64M |
| 2024-04-05 | 6.03 | 6.18 | ↑$0.15 (2.49%) | 5.91 | 6.33 | 4.89M |
| 2024-04-04 | 6.29 | 6.14 | ↓$0.15 (-2.38%) | 6.13 | 6.59 | 4.48M |
| 2024-04-03 | 6.18 | 6.17 | ↓$0.01 (-0.16%) | 6.12 | 6.29 | 3.15M |
| 2024-04-02 | 6.27 | 6.22 | ↓$0.05 (-0.80%) | 6.07 | 6.36 | 4.85M |
| 2024-04-01 | 6.69 | 6.57 | ↓$0.12 (-1.79%) | 6.33 | 6.69 | 4.81M |
| 2024-03-28 | 6.19 | 6.65 | ↑$0.46 (7.43%) | 6.19 | 6.85 | 7.46M |
| 2024-03-27 | 5.99 | 6.20 | ↑$0.21 (3.51%) | 5.95 | 6.20 | 3.35M |
| 2024-03-26 | 6.20 | 5.90 | ↓$0.30 (-4.84%) | 5.88 | 6.25 | 3.73M |
| 2024-03-25 | 6.14 | 6.09 | ↓$0.05 (-0.81%) | 5.90 | 6.30 | 4.36M |
| 2024-03-22 | 6.16 | 6.10 | ↓$0.06 (-0.97%) | 6.08 | 6.46 | 4.47M |
| 2024-03-21 | 6.50 | 6.24 | ↓$0.26 (-4.00%) | 6.23 | 6.57 | 7.70M |
| 2024-03-20 | 5.60 | 6.28 | ↑$0.68 (12.14%) | 5.53 | 6.30 | 10.41M |
| 2024-03-19 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.40 | 5.76 | 6.36M |
| 2024-03-18 | 6.00 | 5.59 | ↓$0.41 (-6.83%) | 5.57 | 6.01 | 9.87M |
| 2024-03-15 | 6.34 | 6.01 | ↓$0.33 (-5.21%) | 5.88 | 6.45 | 10.03M |
| 2024-03-14 | 7.12 | 6.32 | ↓$0.80 (-11.24%) | 6.30 | 7.12 | 5.99M |
| 2024-03-13 | 6.99 | 7.12 | ↑$0.13 (1.86%) | 6.95 | 7.31 | 3.58M |
| 2024-03-12 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 6.98 | 7.22 | 3.79M |
| 2024-03-11 | 7.06 | 7.16 | ↑$0.10 (1.45%) | 6.82 | 7.34 | 5.15M |
Create an account or log in to view more rows.
$RDFN just bought a half position.
$RDFN Here we go!!!
$RDFN Fake dip news.
$RDFN Like if the Hedgies are fucked
$RDFN Exciting times ahead people.
$RDFN the trend is your friend
until the end.
$RDFN time will come
$RDFN we like the stock
$RDFN cup and handle dont play
$RDFN this stock has me so excited i cant sleep!!