Redfin Corporation (RDFN)
NASDAQ: RDFN · Real-Time Price · USD
9.18
+0.46 (5.28%)
At close: May 12, 2025, 4:00 PM
9.02
-0.16 (-1.70%)
After-hours: May 12, 2025, 7:48 PM EDT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.88 | 9.26 | 8.83 | 9.18 | 9.18 | 5.28% | 8,225,347 |
| May 9, 2025 | 8.93 | 9.42 | 8.70 | 8.72 | 8.72 | -3.75% | 15,895,921 |
| May 8, 2025 | 9.11 | 9.27 | 8.82 | 9.06 | 9.06 | 1.00% | 10,417,724 |
| May 7, 2025 | 8.98 | 9.08 | 8.82 | 8.97 | 8.97 | -1.43% | 6,121,745 |
| May 6, 2025 | 9.11 | 9.17 | 8.80 | 9.10 | 9.10 | -1.30% | 8,969,502 |
| May 5, 2025 | 9.50 | 9.50 | 9.19 | 9.22 | 9.22 | -3.86% | 4,980,696 |
| May 2, 2025 | 9.51 | 9.68 | 9.34 | 9.59 | 9.59 | 0.63% | 10,887,832 |
| May 1, 2025 | 9.56 | 9.78 | 9.44 | 9.53 | 9.53 | 0.21% | 5,137,882 |
| Apr 30, 2025 | 9.12 | 9.65 | 9.10 | 9.51 | 9.51 | 0.96% | 5,672,998 |
| Apr 29, 2025 | 9.01 | 9.48 | 8.95 | 9.42 | 9.42 | 4.32% | 7,897,293 |
| Apr 28, 2025 | 9.17 | 9.34 | 9.01 | 9.03 | 9.03 | -1.74% | 4,746,850 |
| Apr 25, 2025 | 9.15 | 9.46 | 9.04 | 9.19 | 9.19 | -0.65% | 5,071,270 |
| Apr 24, 2025 | 8.62 | 9.43 | 8.62 | 9.25 | 9.25 | 7.43% | 7,863,257 |
| Apr 23, 2025 | 9.15 | 9.47 | 8.59 | 8.61 | 8.61 | -1.71% | 5,838,747 |
| Apr 22, 2025 | 8.37 | 8.78 | 8.33 | 8.76 | 8.76 | 6.44% | 4,159,541 |
| Apr 21, 2025 | 8.38 | 8.44 | 8.11 | 8.23 | 8.23 | -2.49% | 2,930,790 |
| Apr 17, 2025 | 8.62 | 8.78 | 8.43 | 8.44 | 8.44 | -1.57% | 2,704,200 |
| Apr 16, 2025 | 8.59 | 8.75 | 8.42 | 8.58 | 8.58 | -0.92% | 2,827,838 |
| Apr 15, 2025 | 8.94 | 9.11 | 8.63 | 8.66 | 8.66 | -2.20% | 4,562,007 |
| Apr 14, 2025 | 8.39 | 8.93 | 8.28 | 8.85 | 8.85 | 7.80% | 6,823,177 |
| Apr 11, 2025 | 8.15 | 8.25 | 7.81 | 8.21 | 8.21 | 0.12% | 5,941,395 |
| Apr 10, 2025 | 8.69 | 8.69 | 7.97 | 8.20 | 8.20 | -7.13% | 5,418,134 |
| Apr 9, 2025 | 8.74 | 9.03 | 8.11 | 8.83 | 8.83 | -0.23% | 7,734,518 |
| Apr 8, 2025 | 10.06 | 10.12 | 8.75 | 8.85 | 8.85 | -9.51% | 5,683,794 |
| Apr 7, 2025 | 9.69 | 10.57 | 9.56 | 9.78 | 9.78 | -4.12% | 9,036,010 |
| Apr 4, 2025 | 10.02 | 10.73 | 9.87 | 10.20 | 10.20 | -0.78% | 9,361,527 |
| Apr 3, 2025 | 10.04 | 10.57 | 9.91 | 10.28 | 10.28 | 0.39% | 8,678,760 |
| Apr 2, 2025 | 9.51 | 10.77 | 9.43 | 10.24 | 10.24 | 7.00% | 9,898,868 |
| Apr 1, 2025 | 9.17 | 9.80 | 9.13 | 9.57 | 9.57 | 3.91% | 5,875,943 |
| Mar 31, 2025 | 9.56 | 9.60 | 8.91 | 9.21 | 9.21 | -9.79% | 13,945,421 |
| Mar 28, 2025 | 10.28 | 10.54 | 10.11 | 10.21 | 10.21 | -0.10% | 9,449,070 |
| Mar 27, 2025 | 10.27 | 10.40 | 9.98 | 10.22 | 10.22 | -1.45% | 5,050,551 |
| Mar 26, 2025 | 10.45 | 10.68 | 10.29 | 10.37 | 10.37 | -1.05% | 3,602,317 |
| Mar 25, 2025 | 10.69 | 10.74 | 10.47 | 10.48 | 10.48 | -2.78% | 3,052,131 |
| Mar 24, 2025 | 11.24 | 11.24 | 10.71 | 10.78 | 10.78 | -2.36% | 4,713,859 |
| Mar 21, 2025 | 11.17 | 11.21 | 10.96 | 11.04 | 11.04 | -1.34% | 5,015,268 |
| Mar 20, 2025 | 11.00 | 11.68 | 10.95 | 11.19 | 11.19 | 1.63% | 5,724,181 |
| Mar 19, 2025 | 11.21 | 11.43 | 10.90 | 11.01 | 11.01 | -1.78% | 5,664,113 |
| Mar 18, 2025 | 11.28 | 11.29 | 10.94 | 11.21 | 11.21 | -1.58% | 5,854,484 |
| Mar 17, 2025 | 10.79 | 11.58 | 10.59 | 11.39 | 11.39 | 6.45% | 9,575,810 |
| Mar 14, 2025 | 10.48 | 10.93 | 10.43 | 10.70 | 10.70 | 1.90% | 8,202,929 |
| Mar 13, 2025 | 10.20 | 10.64 | 10.07 | 10.50 | 10.50 | 1.16% | 8,830,941 |
| Mar 12, 2025 | 9.95 | 10.49 | 9.64 | 10.38 | 10.38 | 6.35% | 18,177,924 |
| Mar 11, 2025 | 9.20 | 9.97 | 9.20 | 9.76 | 9.76 | -0.10% | 25,276,246 |
| Mar 10, 2025 | 10.03 | 10.47 | 9.44 | 9.77 | 9.77 | 67.87% | 94,103,085 |
| Mar 7, 2025 | 5.82 | 5.98 | 5.59 | 5.82 | 5.82 | -0.68% | 8,539,711 |
| Mar 6, 2025 | 6.17 | 6.29 | 5.83 | 5.86 | 5.86 | -8.44% | 9,694,472 |
| Mar 5, 2025 | 6.48 | 6.50 | 6.16 | 6.40 | 6.40 | 0.79% | 7,395,810 |
| Mar 4, 2025 | 5.97 | 6.48 | 5.84 | 6.35 | 6.35 | 4.27% | 10,563,355 |
| Mar 3, 2025 | 6.61 | 6.83 | 6.03 | 6.09 | 6.09 | -8.70% | 8,932,256 |