Redfin Corporation - Common Stock (RDFN)
10.24
+0.67 (7.00%)
NASDAQ · Last Trade: Apr 3rd, 3:25 AM EDT
Historical Prices For Redfin Corporation - Common Stock (RDFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.51 | 10.77 | 9.43 | 10.24 | 9,892,482 | 10.24 |
| 4/01/2025 | 9.17 | 9.80 | 9.13 | 9.57 | 5,875,796 | 9.57 |
| 3/31/2025 | 9.56 | 9.60 | 8.91 | 9.21 | 13,945,078 | 9.21 |
| 3/28/2025 | 10.28 | 10.54 | 10.11 | 10.21 | 9,449,071 | 10.21 |
| 3/27/2025 | 10.27 | 10.40 | 9.98 | 10.22 | 5,050,544 | 10.22 |
| 3/26/2025 | 10.45 | 10.68 | 10.29 | 10.37 | 3,602,310 | 10.37 |
| 3/25/2025 | 10.69 | 10.74 | 10.47 | 10.48 | 3,051,355 | 10.48 |
| 3/24/2025 | 11.24 | 11.24 | 10.71 | 10.78 | 4,705,563 | 10.78 |
| 3/21/2025 | 11.17 | 11.21 | 10.96 | 11.04 | 5,015,276 | 11.04 |
| 3/20/2025 | 11.00 | 11.68 | 10.95 | 11.19 | 5,724,117 | 11.19 |
| 3/19/2025 | 11.21 | 11.43 | 10.90 | 11.01 | 5,658,590 | 11.01 |
| 3/18/2025 | 11.28 | 11.29 | 10.94 | 11.21 | 5,853,686 | 11.21 |
| 3/17/2025 | 10.79 | 11.58 | 10.59 | 11.39 | 9,573,873 | 11.39 |
| 3/14/2025 | 10.48 | 10.93 | 10.43 | 10.70 | 8,202,940 | 10.70 |
| 3/13/2025 | 10.20 | 10.64 | 10.07 | 10.50 | 8,815,896 | 10.50 |
| 3/12/2025 | 9.95 | 10.49 | 9.63 | 10.38 | 18,169,011 | 10.38 |
| 3/11/2025 | 9.20 | 9.97 | 9.20 | 9.76 | 25,328,010 | 9.76 |
| 3/10/2025 | 10.03 | 10.47 | 9.44 | 9.77 | 94,791,491 | 9.77 |
| 3/07/2025 | 5.82 | 5.98 | 5.59 | 5.82 | 8,539,712 | 5.82 |
| 3/06/2025 | 6.17 | 6.29 | 5.83 | 5.86 | 9,681,396 | 5.86 |
| 3/05/2025 | 6.48 | 6.50 | 6.16 | 6.40 | 7,389,414 | 6.40 |
| 3/04/2025 | 5.97 | 6.48 | 5.83 | 6.35 | 10,519,780 | 6.35 |
| 3/03/2025 | 6.61 | 6.83 | 6.03 | 6.09 | 8,907,824 | 6.09 |
| 2/28/2025 | 6.94 | 7.00 | 6.41 | 6.67 | 17,784,557 | 6.67 |
| 2/27/2025 | 8.33 | 8.38 | 7.63 | 7.64 | 10,864,338 | 7.64 |
| 2/26/2025 | 8.50 | 8.67 | 8.33 | 8.38 | 4,127,991 | 8.38 |
| 2/25/2025 | 7.95 | 8.64 | 7.80 | 8.48 | 9,863,473 | 8.48 |
| 2/24/2025 | 7.76 | 8.12 | 7.50 | 7.90 | 6,633,474 | 7.90 |
| 2/21/2025 | 8.66 | 8.66 | 7.70 | 7.80 | 9,642,277 | 7.80 |
| 2/20/2025 | 8.94 | 8.99 | 8.41 | 8.64 | 5,213,956 | 8.64 |
| 2/19/2025 | 8.81 | 9.29 | 8.68 | 8.99 | 8,191,766 | 8.99 |
| 2/18/2025 | 8.86 | 8.86 | 8.44 | 8.84 | 5,759,889 | 8.84 |
| 2/14/2025 | 8.65 | 8.90 | 8.39 | 8.87 | 4,252,545 | 8.87 |
| 2/13/2025 | 8.62 | 8.69 | 8.20 | 8.55 | 7,069,975 | 8.55 |
| 2/12/2025 | 8.13 | 8.97 | 7.91 | 8.64 | 11,225,692 | 8.64 |
| 2/11/2025 | 8.23 | 8.45 | 7.93 | 7.95 | 4,926,075 | 7.95 |
| 2/10/2025 | 8.40 | 8.53 | 8.17 | 8.33 | 3,715,757 | 8.33 |
| 2/07/2025 | 8.42 | 8.50 | 8.06 | 8.30 | 4,673,345 | 8.30 |
| 2/06/2025 | 8.33 | 8.63 | 8.29 | 8.47 | 5,204,153 | 8.47 |
| 2/05/2025 | 7.89 | 8.18 | 7.86 | 8.17 | 3,714,088 | 8.17 |
| 2/04/2025 | 7.90 | 8.08 | 7.74 | 7.87 | 3,683,972 | 7.87 |
| 2/03/2025 | 7.62 | 8.07 | 7.58 | 7.96 | 3,592,318 | 7.96 |
| 1/31/2025 | 8.28 | 8.37 | 7.80 | 8.00 | 4,491,402 | 8.00 |
| 1/30/2025 | 8.39 | 8.61 | 8.25 | 8.31 | 3,616,371 | 8.31 |
| 1/29/2025 | 8.61 | 8.68 | 8.04 | 8.24 | 4,291,670 | 8.24 |
| 1/28/2025 | 8.28 | 8.78 | 8.05 | 8.68 | 5,333,035 | 8.68 |
| 1/27/2025 | 7.89 | 8.52 | 7.81 | 8.33 | 5,988,733 | 8.33 |
| 1/24/2025 | 8.11 | 8.22 | 7.87 | 7.90 | 4,530,504 | 7.90 |
| 1/23/2025 | 7.75 | 8.16 | 7.60 | 8.12 | 4,355,750 | 8.12 |
| 1/22/2025 | 7.80 | 8.06 | 7.71 | 7.87 | 3,537,687 | 7.87 |
| 1/21/2025 | 7.89 | 7.99 | 7.74 | 7.80 | 3,436,474 | 7.80 |
| 1/17/2025 | 7.97 | 7.99 | 7.67 | 7.69 | 3,203,624 | 7.69 |
| 1/16/2025 | 7.77 | 8.00 | 7.59 | 7.74 | 4,551,600 | 7.74 |
| 1/15/2025 | 7.91 | 8.18 | 7.68 | 7.83 | 6,174,937 | 7.83 |
| 1/14/2025 | 7.45 | 7.54 | 7.21 | 7.37 | 2,857,446 | 7.37 |
| 1/13/2025 | 7.19 | 7.31 | 6.97 | 7.26 | 3,471,041 | 7.26 |
| 1/10/2025 | 7.21 | 7.37 | 6.96 | 7.34 | 5,294,437 | 7.34 |
| 1/08/2025 | 7.59 | 7.59 | 7.13 | 7.42 | 4,253,948 | 7.42 |
| 1/07/2025 | 8.28 | 8.30 | 7.57 | 7.62 | 5,472,409 | 7.62 |
| 1/06/2025 | 7.93 | 8.37 | 7.82 | 8.22 | 6,405,222 | 8.22 |
| 1/03/2025 | 7.76 | 7.97 | 7.69 | 7.93 | 3,489,418 | 7.93 |