Redfin Corporation (RDFN)
10.23
-0.14 (-1.35%)
At close: Mar 27, 2025, 3:59 PM
10.23
-0.10%
After-hours: Mar 27, 2025, 06:58 PM EDT
RDFN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.45 | 10.68 | 10.29 | 10.37 | -0.11 | -1.05% | 3,593,421 |
| Mar 25, 2025 | 10.69 | 10.74 | 10.47 | 10.48 | -0.30 | -2.78% | 3,052,131 |
| Mar 24, 2025 | 11.24 | 11.24 | 10.71 | 10.78 | -0.26 | -2.36% | 4,713,900 |
| Mar 21, 2025 | 11.17 | 11.21 | 10.96 | 11.04 | -0.15 | -1.34% | 5,015,300 |
| Mar 20, 2025 | 11.00 | 11.68 | 10.95 | 11.19 | 0.18 | 1.63% | 5,724,200 |
| Mar 19, 2025 | 11.21 | 11.43 | 10.90 | 11.01 | -0.20 | -1.78% | 5,664,113 |
| Mar 18, 2025 | 11.28 | 11.29 | 10.94 | 11.21 | -0.18 | -1.58% | 5,854,500 |
| Mar 17, 2025 | 10.79 | 11.58 | 10.59 | 11.39 | 0.69 | 6.45% | 9,575,810 |
| Mar 14, 2025 | 10.48 | 10.93 | 10.43 | 10.70 | 0.20 | 1.90% | 8,202,929 |
| Mar 13, 2025 | 10.20 | 10.64 | 10.07 | 10.50 | 0.12 | 1.16% | 8,830,941 |
| Mar 12, 2025 | 9.95 | 10.49 | 9.64 | 10.38 | 0.62 | 6.35% | 18,177,924 |
| Mar 11, 2025 | 9.20 | 9.97 | 9.20 | 9.76 | -0.01 | -0.10% | 25,316,447 |
| Mar 10, 2025 | 10.03 | 10.47 | 9.44 | 9.77 | 3.95 | 67.87% | 94,381,900 |
| Mar 7, 2025 | 5.82 | 5.98 | 5.59 | 5.82 | -0.04 | -0.68% | 8,539,711 |
| Mar 6, 2025 | 6.17 | 6.29 | 5.83 | 5.86 | -0.54 | -8.44% | 9,694,500 |
| Mar 5, 2025 | 6.48 | 6.50 | 6.16 | 6.40 | 0.05 | 0.79% | 7,395,810 |
| Mar 4, 2025 | 5.97 | 6.48 | 5.84 | 6.35 | 0.26 | 4.27% | 10,563,400 |
| Mar 3, 2025 | 6.61 | 6.83 | 6.03 | 6.09 | -0.58 | -8.70% | 8,932,300 |
| Feb 28, 2025 | 6.94 | 7.00 | 6.41 | 6.67 | -0.97 | -12.70% | 17,784,546 |
| Feb 27, 2025 | 8.33 | 8.38 | 7.63 | 7.64 | -0.74 | -8.83% | 10,939,700 |
| Feb 26, 2025 | 8.50 | 8.67 | 8.33 | 8.38 | -0.10 | -1.18% | 4,137,644 |
| Feb 25, 2025 | 7.95 | 8.64 | 7.80 | 8.48 | 0.58 | 7.34% | 9,866,415 |
| Feb 24, 2025 | 7.76 | 8.12 | 7.51 | 7.90 | 0.09 | 1.15% | 6,640,000 |
| Feb 21, 2025 | 8.66 | 8.66 | 7.70 | 7.81 | -0.83 | -9.61% | 9,642,300 |
| Feb 20, 2025 | 8.94 | 8.99 | 8.41 | 8.64 | -0.35 | -3.89% | 5,219,900 |
| Feb 19, 2025 | 8.81 | 9.29 | 8.68 | 8.99 | 0.15 | 1.70% | 8,198,000 |
| Feb 18, 2025 | 8.86 | 8.86 | 8.44 | 8.84 | -0.03 | -0.34% | 5,764,100 |
| Feb 14, 2025 | 8.65 | 8.90 | 8.39 | 8.87 | 0.32 | 3.74% | 4,252,544 |
| Feb 13, 2025 | 8.62 | 8.69 | 8.20 | 8.55 | -0.09 | -1.04% | 7,074,330 |
| Feb 12, 2025 | 8.13 | 8.97 | 7.91 | 8.64 | 0.69 | 8.68% | 11,232,000 |
| Feb 11, 2025 | 8.23 | 8.45 | 7.93 | 7.95 | -0.38 | -4.56% | 4,967,541 |
| Feb 10, 2025 | 8.40 | 8.53 | 8.17 | 8.33 | 0.03 | 0.36% | 3,718,837 |
| Feb 7, 2025 | 8.42 | 8.50 | 8.06 | 8.30 | -0.17 | -2.01% | 4,673,345 |
| Feb 6, 2025 | 8.33 | 8.64 | 8.30 | 8.47 | 0.30 | 3.67% | 5,205,017 |
| Feb 5, 2025 | 7.89 | 8.18 | 7.86 | 8.17 | 0.30 | 3.81% | 3,720,407 |
| Feb 4, 2025 | 7.90 | 8.08 | 7.74 | 7.87 | -0.09 | -1.13% | 3,685,400 |
| Feb 3, 2025 | 7.62 | 8.07 | 7.58 | 7.96 | -0.04 | -0.50% | 3,599,445 |
| Jan 31, 2025 | 8.28 | 8.37 | 7.80 | 8.00 | -0.31 | -3.73% | 4,491,400 |
| Jan 30, 2025 | 8.39 | 8.61 | 8.25 | 8.31 | 0.07 | 0.85% | 3,619,900 |
| Jan 29, 2025 | 8.61 | 8.68 | 8.04 | 8.24 | -0.44 | -5.07% | 4,296,147 |
| Jan 28, 2025 | 8.28 | 8.78 | 8.05 | 8.68 | 0.35 | 4.20% | 5,172,400 |
| Jan 27, 2025 | 7.89 | 8.52 | 7.81 | 8.33 | 0.43 | 5.44% | 5,994,400 |
| Jan 24, 2025 | 8.11 | 8.22 | 7.87 | 7.90 | -0.22 | -2.71% | 4,530,503 |
| Jan 23, 2025 | 7.75 | 8.16 | 7.60 | 8.12 | 0.25 | 3.18% | 4,361,700 |
| Jan 22, 2025 | 7.80 | 8.06 | 7.71 | 7.87 | 0.07 | 0.90% | 3,540,737 |
| Jan 21, 2025 | 7.89 | 7.99 | 7.74 | 7.80 | 0.11 | 1.43% | 3,447,700 |
| Jan 17, 2025 | 7.97 | 7.99 | 7.67 | 7.69 | -0.05 | -0.65% | 3,203,624 |
| Jan 16, 2025 | 7.77 | 8.00 | 7.59 | 7.74 | -0.09 | -1.15% | 4,553,600 |
| Jan 15, 2025 | 7.91 | 8.18 | 7.68 | 7.83 | 0.46 | 6.24% | 6,178,700 |
| Jan 14, 2025 | 7.45 | 7.54 | 7.21 | 7.37 | 0.11 | 1.52% | 2,858,500 |