Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redfin Corp (NQ: RDFN )

6.010 -0.200 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.45 13.50 12.39 12.42 3,293,514 -0.83(-6.26%)
Jun 29, 2023 13.87 14.38 13.15 13.25 4,717,951 -0.62(-4.47%)
Jun 28, 2023 11.98 13.92 11.87 13.87 7,350,593 +1.83(+15.20%)
Jun 27, 2023 10.99 12.05 10.82 12.04 3,421,041 +1.17(+10.76%)
Jun 26, 2023 10.15 11.12 10.15 10.87 2,830,039 +0.55(+5.33%)
Jun 23, 2023 10.43 10.61 10.11 10.32 2,991,807 -0.31(-2.92%)
Jun 22, 2023 10.08 10.70 9.990 10.63 2,340,680 +0.48(+4.73%)
Jun 21, 2023 10.61 10.61 9.690 10.15 2,765,080 -0.49(-4.61%)
Jun 20, 2023 10.73 11.18 10.43 10.64 1,963,251 -0.21(-1.94%)
Jun 16, 2023 11.06 11.40 10.84 10.85 2,700,783 -0.04(-0.37%)
Jun 15, 2023 10.51 10.89 10.26 10.89 1,996,678 +0.37(+3.52%)
Jun 14, 2023 10.75 10.77 10.21 10.52 1,741,536 -0.14(-1.31%)
Jun 13, 2023 10.70 10.82 10.44 10.66 2,120,826 +0.09(+0.85%)
Jun 12, 2023 10.60 10.93 10.47 10.57 1,627,682 +0.12(+1.15%)
Jun 09, 2023 10.95 11.08 10.37 10.45 1,634,638 -0.43(-3.95%)
Jun 08, 2023 10.47 10.92 10.21 10.88 1,917,394 +0.47(+4.51%)
Jun 07, 2023 10.80 10.97 10.37 10.41 2,241,278 -0.23(-2.16%)
Jun 06, 2023 10.29 10.97 10.18 10.64 2,303,049 +0.30(+2.90%)
Jun 05, 2023 10.66 10.68 10.30 10.34 1,552,109 -0.30(-2.82%)
Jun 02, 2023 10.39 10.66 9.936 10.64 2,084,390 +0.58(+5.77%)
Jun 01, 2023 9.640 10.37 9.510 10.06 2,320,092 +0.27(+2.76%)
May 31, 2023 9.090 9.855 9.044 9.790 3,099,435 +0.58(+6.30%)
May 30, 2023 9.650 9.670 8.832 9.210 2,499,540 -0.06(-0.65%)
May 26, 2023 9.650 9.900 9.250 9.270 2,028,464 -0.28(-2.93%)
May 25, 2023 9.900 9.910 9.440 9.550 1,740,226 -0.26(-2.65%)
May 24, 2023 9.510 9.830 9.280 9.810 2,595,969 +0.01(+0.10%)
May 23, 2023 10.46 10.95 9.780 9.800 2,860,195 -0.73(-6.93%)
May 22, 2023 10.32 10.79 10.21 10.53 2,065,719 +0.21(+2.03%)
May 19, 2023 11.00 11.15 10.27 10.32 2,491,176 -0.45(-4.18%)
May 18, 2023 10.53 10.85 10.34 10.77 2,497,360 +0.24(+2.28%)
May 17, 2023 10.04 10.58 9.940 10.53 2,334,813 +0.40(+3.95%)
May 16, 2023 10.21 10.31 9.950 10.13 2,125,534 -0.26(-2.50%)
May 15, 2023 10.62 10.73 10.25 10.39 2,171,431 -0.25(-2.35%)
May 12, 2023 11.08 11.15 10.36 10.64 2,651,808 -0.46(-4.14%)
May 11, 2023 11.18 11.54 10.96 11.10 3,633,478 -0.07(-0.63%)
May 10, 2023 10.05 11.30 10.04 11.17 6,067,419 +1.44(+14.80%)
May 09, 2023 9.880 10.14 9.720 9.730 3,859,373 -0.29(-2.89%)
May 08, 2023 9.430 10.08 9.235 10.02 6,721,840 +0.59(+6.26%)
May 05, 2023 7.500 9.812 7.483 9.430 12,586,206 +2.35(+33.19%)
May 04, 2023 6.890 7.175 6.790 7.080 3,378,345 +0.19(+2.76%)
May 03, 2023 6.850 7.260 6.815 6.890 3,697,847 +0.04(+0.58%)
May 02, 2023 7.330 7.350 6.760 6.850 3,536,133 -0.56(-7.56%)
May 01, 2023 7.450 7.615 7.212 7.410 2,534,667 -0.04(-0.54%)
Apr 28, 2023 7.120 7.490 7.020 7.450 2,089,296 +0.28(+3.91%)
Apr 27, 2023 7.210 7.360 6.980 7.170 2,469,154 +0.13(+1.85%)
Apr 26, 2023 7.590 7.595 7.000 7.040 3,188,393 -0.37(-4.99%)
Apr 25, 2023 8.340 8.390 7.400 7.410 3,580,913 -1.05(-12.41%)
Apr 24, 2023 8.710 8.780 8.230 8.460 2,046,686 -0.25(-2.87%)
Apr 21, 2023 8.670 8.800 8.300 8.710 2,080,766 +0.04(+0.46%)
Apr 20, 2023 9.000 9.465 8.660 8.670 3,249,720 -0.47(-5.14%)
Apr 19, 2023 8.930 9.245 8.927 9.140 1,266,363 +0.01(+0.11%)
Apr 18, 2023 9.270 9.290 8.900 9.130 1,757,478 -0.07(-0.76%)
Apr 17, 2023 8.940 9.250 8.780 9.200 1,835,123 +0.32(+3.60%)
Apr 14, 2023 9.070 9.160 8.600 8.880 2,176,353 -0.19(-2.09%)
Apr 13, 2023 8.810 9.280 8.810 9.070 2,046,076 +0.40(+4.61%)
Apr 12, 2023 9.480 9.540 8.650 8.670 2,569,187 -0.45(-4.93%)
Apr 11, 2023 8.880 9.330 8.800 9.120 4,199,395 +0.32(+3.64%)
Apr 10, 2023 8.720 8.995 8.555 8.800 1,463,817 -0.07(-0.79%)
Apr 06, 2023 8.470 8.925 8.300 8.870 1,655,733 +0.39(+4.60%)
Apr 05, 2023 8.750 8.750 8.205 8.480 2,437,541 -0.35(-3.96%)
Apr 04, 2023 9.190 9.270 8.790 8.830 2,468,761 -0.31(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.