Redfin Corporation - Common Stock (RDFN)
8.2975
-0.0125 (-0.15%)
Redfin Corp is a technology-driven real estate brokerage that aims to revolutionize the way people buy and sell homes
By leveraging sophisticated online tools and a user-friendly platform, Redfin provides comprehensive real estate services that include property listings, home searches, and market insights. The company employs a team of real estate agents who utilize data analytics to streamline the home buying and selling process, helping clients to make informed decisions. Additionally, Redfin offers unique features such as virtual tours and innovative pricing strategies to enhance the customer experience in an increasingly digital market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 8.04 | 8.13 | 7.72 | 7.79 | 3,357,748 | 7.79 |
| 12/31/2024 | 7.94 | 0.00 | 7.94 | 7.87 | 0 | 7.87 |
| 12/30/2024 | 8.00 | 8.09 | 7.86 | 7.94 | 4,086,787 | 7.94 |
| 12/27/2024 | 8.26 | 8.35 | 7.97 | 8.20 | 2,960,590 | 8.20 |
| 12/26/2024 | 8.21 | 8.48 | 8.06 | 8.32 | 3,904,941 | 8.32 |
| 12/24/2024 | 8.45 | 8.51 | 8.22 | 8.35 | 1,845,417 | 8.35 |
| 12/23/2024 | 8.48 | 8.66 | 8.35 | 8.54 | 3,548,042 | 8.54 |
| 12/20/2024 | 8.00 | 8.57 | 7.99 | 8.52 | 5,936,050 | 8.52 |
| 12/19/2024 | 8.10 | 8.28 | 8.05 | 8.08 | 4,196,899 | 8.08 |
| 12/18/2024 | 8.95 | 8.99 | 7.92 | 8.00 | 5,824,415 | 8.00 |
| 12/17/2024 | 9.08 | 9.11 | 8.69 | 8.79 | 2,957,040 | 8.79 |
| 12/16/2024 | 9.02 | 9.17 | 8.82 | 9.09 | 3,352,225 | 9.09 |
| 12/13/2024 | 9.25 | 9.33 | 8.74 | 9.02 | 4,551,496 | 9.02 |
| 12/12/2024 | 9.59 | 9.88 | 9.22 | 9.23 | 3,733,952 | 9.23 |
| 12/11/2024 | 9.67 | 9.92 | 9.53 | 9.63 | 3,350,354 | 9.63 |
| 12/10/2024 | 9.53 | 9.64 | 9.27 | 9.44 | 3,687,552 | 9.44 |
| 12/09/2024 | 9.89 | 10.17 | 9.66 | 9.75 | 3,414,851 | 9.75 |
| 12/06/2024 | 9.97 | 10.64 | 9.76 | 9.80 | 6,896,931 | 9.80 |
| 12/05/2024 | 9.56 | 9.82 | 9.27 | 9.67 | 4,113,277 | 9.67 |
| 12/04/2024 | 9.65 | 9.96 | 9.38 | 9.63 | 4,868,460 | 9.63 |
| 12/03/2024 | 9.55 | 9.86 | 9.41 | 9.50 | 3,559,913 | 9.50 |
| 12/02/2024 | 9.44 | 9.80 | 9.20 | 9.69 | 4,065,375 | 9.69 |
| 11/29/2024 | 9.80 | 10.05 | 9.44 | 9.49 | 2,837,645 | 9.49 |
| 11/27/2024 | 9.88 | 10.03 | 9.50 | 9.66 | 3,513,502 | 9.66 |
| 11/26/2024 | 9.18 | 9.66 | 9.15 | 9.61 | 5,627,653 | 9.61 |
| 11/25/2024 | 9.60 | 10.47 | 9.54 | 9.63 | 10,045,369 | 9.63 |
| 11/22/2024 | 8.30 | 9.23 | 8.27 | 9.16 | 8,423,545 | 9.16 |
| 11/21/2024 | 7.93 | 8.28 | 7.76 | 8.16 | 5,179,041 | 8.16 |
| 11/20/2024 | 8.03 | 8.21 | 7.83 | 7.97 | 3,690,768 | 7.97 |
| 11/19/2024 | 7.94 | 8.20 | 7.79 | 8.12 | 4,931,629 | 8.12 |
| 11/18/2024 | 7.96 | 8.16 | 7.83 | 8.00 | 6,887,554 | 8.00 |
| 11/15/2024 | 8.71 | 8.71 | 8.35 | 8.37 | 4,076,611 | 8.37 |
| 11/14/2024 | 8.85 | 8.94 | 8.61 | 8.71 | 3,441,255 | 8.71 |
| 11/13/2024 | 9.58 | 9.58 | 8.77 | 8.79 | 6,938,981 | 8.79 |
| 11/12/2024 | 9.55 | 9.75 | 9.09 | 9.35 | 6,525,291 | 9.35 |
| 11/11/2024 | 9.57 | 10.06 | 9.16 | 9.85 | 7,139,760 | 9.85 |
| 11/08/2024 | 10.21 | 10.50 | 9.28 | 9.67 | 17,971,867 | 9.67 |
| 11/07/2024 | 11.26 | 11.88 | 11.09 | 11.46 | 13,144,471 | 11.46 |
| 11/06/2024 | 10.96 | 11.12 | 10.28 | 10.74 | 5,953,197 | 10.74 |
| 11/05/2024 | 10.33 | 11.02 | 10.22 | 11.01 | 3,905,501 | 11.01 |
| 11/04/2024 | 10.39 | 11.09 | 10.21 | 10.44 | 4,168,943 | 10.44 |
| 11/01/2024 | 10.49 | 10.65 | 10.13 | 10.33 | 4,202,479 | 10.33 |
| 10/31/2024 | 10.28 | 10.66 | 10.26 | 10.37 | 5,587,960 | 10.37 |