Get the Stockscreener App
11.01
5.46%
0.57
After Hours:
11.03
0.02
+0.18%
Redfin Corp Stock (RDFN) Price History
The historical daily chart and data for Redfin Corp stock (RDFN), show that the latest closing stock price as of November 05, 2024, is $11.01.
- Redfin Corp all-time high stock price is $98.44, occurred on February 22, 2021.
- The lowest Redfin Corp stock price recorded was $3.08 on November 09, 2022. Since then, Redfin Corp's stock price has risen over 257.47% to $11.01 now.
- The 52-week high stock price for RDFN is $15.29, representing a 38.87% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for RDFN is $5.10, indicating a -53.68% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Redfin Corp (RDFN) stock in the beginning of 2023 was $38.95. The stock closed the year at $4.24, a loss of over -89.11% for the year.
The table below shows more information about RDFN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $11.02 | $10.22 | $0.80 | 3,897,318.0 | +5.46% |
| Nov 04, 2024 | $11.09 | $10.21 | $0.88 | 4,139,798.0 | +1.06% |
| Nov 01, 2024 | $10.65 | $10.13 | $0.515 | 4,144,760.0 | -0.39% |
| Oct 31, 2024 | $10.66 | $10.26 | $0.405 | 5,574,368.0 | +0.48% |
| Oct 30, 2024 | $10.45 | $9.68 | $0.77 | 5,269,096.0 | +6.28% |
| Oct 29, 2024 | $9.94 | $9.40 | $0.54 | 6,441,206.0 | -4.24% |
| Oct 28, 2024 | $10.44 | $10.02 | $0.425 | 3,574,175.0 | +1.50% |
| Oct 25, 2024 | $10.36 | $9.95 | $0.4056 | 3,466,384.0 | -0.30% |
| Oct 24, 2024 | $10.55 | $9.98 | $0.57 | 4,234,077.0 | -1.57% |
| Oct 23, 2024 | $10.57 | $9.96 | $0.615 | 4,315,712.0 | -2.96% |
| Oct 22, 2024 | $10.74 | $10.21 | $0.535 | 4,274,091.0 | +1.55% |
| Oct 21, 2024 | $11.40 | $10.16 | $1.24 | 7,048,363.0 | -8.01% |
| Oct 18, 2024 | $11.40 | $10.58 | $0.82 | 6,049,068.0 | +6.55% |
| Oct 17, 2024 | $11.08 | $10.46 | $0.625 | 5,084,427.0 | -5.64% |
| Oct 16, 2024 | $11.48 | $11.06 | $0.416 | 3,726,815.0 | -0.45% |
| Oct 15, 2024 | $11.35 | $10.68 | $0.6689 | 5,108,302.0 | +0.90% |
| Oct 14, 2024 | $11.16 | $10.47 | $0.69 | 5,728,186.0 | +3.83% |
| Oct 11, 2024 | $10.79 | $9.96 | $0.825 | 4,849,646.0 | +6.57% |
| Oct 10, 2024 | $10.10 | $9.69 | $0.41 | 4,975,195.0 | -1.66% |
| Oct 09, 2024 | $10.52 | $10.11 | $0.41 | 4,279,603.0 | -0.39% |
| Oct 08, 2024 | $10.60 | $10.11 | $0.49 | 4,014,353.0 | -0.58% |
Redfin Corp Stock (RDFN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Redfin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Redfin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Redfin Corp Stock (RDFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.09 | $10.13 | $0.955 | 16,079,194.0 | +6.17% |
| Oct, 2024 | $12.70 | $9.40 | $3.30 | 119,308,692.0 | -17.24% |
| Sep, 2024 | $15.29 | $9.22 | $6.07 | 169,577,395.0 | +34.15% |
| Aug, 2024 | $11.79 | $6.32 | $5.47 | 146,690,765.0 | +14.74% |
| Jul, 2024 | $8.81 | $5.49 | $3.32 | 104,483,162.0 | +35.44% |
| Jun, 2024 | $7.60 | $5.75 | $1.85 | 75,848,697.0 | -6.68% |
| May, 2024 | $8.54 | $5.49 | $3.05 | 105,056,657.0 | +14.80% |
| Apr, 2024 | $6.69 | $5.10 | $1.59 | 95,327,505.0 | -15.64% |
| Mar, 2024 | $7.43 | $5.40 | $2.03 | 114,377,141.0 | -6.40% |
| Feb, 2024 | $8.71 | $6.31 | $2.40 | 104,044,484.0 | -12.93% |
| Jan, 2024 | $10.38 | $7.35 | $3.03 | 109,538,733.0 | -20.93% |
Redfin Corp Stock (RDFN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.16 | $6.78 | $4.38 | 141,221,304.0 | +48.06% |
| Nov, 2023 | $7.76 | $4.43 | $3.33 | 111,562,134.0 | +49.57% |
| Oct, 2023 | $7.11 | $4.26 | $2.85 | 91,876,279.0 | -33.81% |
| Sep, 2023 | $9.79 | $6.73 | $3.06 | 51,732,439.0 | -26.05% |
| Aug, 2023 | $15.50 | $8.55 | $6.95 | 86,894,758.0 | -36.45% |
| Jul, 2023 | $17.68 | $11.59 | $6.09 | 89,527,863.0 | +20.61% |
| Jun, 2023 | $14.38 | $9.51 | $4.87 | 55,434,198.0 | +26.86% |
| May, 2023 | $11.54 | $6.76 | $4.78 | 75,911,588.0 | +31.41% |
| Apr, 2023 | $9.54 | $6.98 | $2.56 | 45,510,864.0 | -17.77% |
| Mar, 2023 | $9.14 | $6.47 | $2.67 | 73,918,667.0 | +22.27% |
| Feb, 2023 | $10.70 | $7.32 | $3.38 | 102,850,934.0 | -0.94% |
| Jan, 2023 | $7.60 | $4.23 | $3.37 | 81,902,774.0 | +76.42% |
Redfin Corp Stock (RDFN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.01 | $3.74 | $2.27 | 61,966,068.0 | -20.90% |
| Nov, 2022 | $5.54 | $3.08 | $2.46 | 134,400,804.0 | +11.43% |
| Oct, 2022 | $6.30 | $3.75 | $2.55 | 99,799,996.0 | -17.64% |
| Sep, 2022 | $8.90 | $5.74 | $3.16 | 89,034,918.0 | -28.69% |
| Aug, 2022 | $13.03 | $8.16 | $4.87 | 81,882,381.0 | -5.86% |
| Jul, 2022 | $10.12 | $8.05 | $2.07 | 42,957,414.0 | +5.58% |
| Jun, 2022 | $11.49 | $7.13 | $4.36 | 70,240,575.0 | -15.92% |
| May, 2022 | $12.81 | $8.64 | $4.17 | 80,086,881.0 | -12.11% |
| Apr, 2022 | $18.77 | $11.09 | $7.68 | 47,109,637.0 | -38.19% |
| Mar, 2022 | $21.96 | $16.23 | $5.73 | 50,373,231.0 | -16.60% |
| Feb, 2022 | $32.30 | $19.63 | $12.67 | 43,264,677.0 | -26.85% |
| Jan, 2022 | $39.79 | $25.25 | $14.54 | 27,682,275.0 | -22.97% |
1.71%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):