Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 11.70 | 14.47 | 11.68 | 14.45 | 14.45 | 18,208,600 |
| 12 sept 2024 | 10.87 | 11.57 | 10.74 | 11.50 | 11.50 | 6,775,100 |
| 11 sept 2024 | 10.75 | 11.21 | 10.31 | 10.91 | 10.91 | 5,725,500 |
| 10 sept 2024 | 10.53 | 10.85 | 10.04 | 10.82 | 10.82 | 6,253,700 |
| 09 sept 2024 | 9.40 | 10.59 | 9.30 | 10.43 | 10.43 | 8,151,400 |
| 06 sept 2024 | 9.86 | 10.09 | 9.27 | 9.31 | 9.31 | 6,700,700 |
| 05 sept 2024 | 9.90 | 10.07 | 9.36 | 9.66 | 9.66 | 6,838,100 |
| 04 sept 2024 | 9.30 | 10.94 | 9.22 | 9.79 | 9.79 | 10,669,500 |
| 03 sept 2024 | 10.17 | 10.82 | 9.35 | 9.45 | 9.45 | 9,634,300 |
| 30 ago 2024 | 9.56 | 9.80 | 9.10 | 9.34 | 9.34 | 5,068,600 |
| 29 ago 2024 | 10.46 | 10.52 | 9.40 | 9.49 | 9.49 | 7,483,600 |
| 28 ago 2024 | 11.10 | 11.19 | 10.28 | 10.30 | 10.30 | 6,319,700 |
| 27 ago 2024 | 11.48 | 11.64 | 10.98 | 11.23 | 11.23 | 6,044,100 |
| 26 ago 2024 | 11.33 | 11.80 | 10.94 | 11.72 | 11.72 | 11,383,100 |
| 23 ago 2024 | 9.45 | 11.66 | 9.41 | 11.08 | 11.08 | 19,821,300 |
| 22 ago 2024 | 9.17 | 9.76 | 9.14 | 9.32 | 9.32 | 7,771,900 |
| 21 ago 2024 | 9.25 | 9.44 | 8.74 | 9.04 | 9.04 | 5,458,900 |
| 20 ago 2024 | 8.71 | 9.84 | 8.70 | 9.12 | 9.12 | 12,961,500 |
| 19 ago 2024 | 7.49 | 8.92 | 7.45 | 8.76 | 8.76 | 12,038,900 |
| 16 ago 2024 | 7.52 | 7.65 | 7.36 | 7.46 | 7.46 | 2,966,600 |
| 15 ago 2024 | 7.80 | 7.81 | 7.42 | 7.60 | 7.60 | 3,642,900 |
| 14 ago 2024 | 7.60 | 7.75 | 7.46 | 7.61 | 7.61 | 3,646,000 |
| 13 ago 2024 | 6.79 | 7.64 | 6.73 | 7.55 | 7.55 | 5,709,700 |
| 12 ago 2024 | 6.91 | 6.99 | 6.64 | 6.71 | 6.71 | 3,267,600 |
| 09 ago 2024 | 6.93 | 7.27 | 6.70 | 7.02 | 7.02 | 4,107,900 |
| 08 ago 2024 | 6.47 | 6.94 | 6.47 | 6.91 | 6.91 | 4,096,900 |
| 07 ago 2024 | 6.83 | 7.10 | 6.32 | 6.40 | 6.40 | 7,403,500 |
| 06 ago 2024 | 7.30 | 7.32 | 7.01 | 7.06 | 7.06 | 4,263,200 |
| 05 ago 2024 | 6.44 | 7.30 | 6.43 | 7.29 | 7.29 | 5,334,700 |
| 02 ago 2024 | 7.09 | 7.43 | 6.99 | 7.39 | 7.39 | 4,058,800 |
| 01 ago 2024 | 8.16 | 8.16 | 7.30 | 7.43 | 7.43 | 5,356,800 |
| 31 jul 2024 | 8.32 | 8.80 | 8.08 | 8.14 | 8.14 | 7,142,000 |
| 30 jul 2024 | 8.25 | 8.33 | 7.86 | 8.31 | 8.31 | 3,332,500 |
| 29 jul 2024 | 8.11 | 8.33 | 8.00 | 8.15 | 8.15 | 3,147,100 |
| 26 jul 2024 | 7.98 | 8.14 | 7.72 | 8.10 | 8.10 | 3,818,700 |
| 25 jul 2024 | 7.42 | 8.06 | 7.36 | 7.70 | 7.70 | 3,005,700 |
| 24 jul 2024 | 7.71 | 7.88 | 7.38 | 7.39 | 7.39 | 3,612,100 |
| 23 jul 2024 | 7.59 | 8.04 | 7.56 | 7.84 | 7.84 | 2,552,200 |
| 22 jul 2024 | 8.06 | 8.16 | 7.66 | 7.72 | 7.72 | 3,613,000 |
| 19 jul 2024 | 8.00 | 8.03 | 7.80 | 7.94 | 7.94 | 3,270,800 |
| 18 jul 2024 | 8.40 | 8.81 | 7.90 | 8.05 | 8.05 | 5,593,800 |
| 17 jul 2024 | 8.15 | 8.73 | 8.13 | 8.45 | 8.45 | 6,440,800 |
| 16 jul 2024 | 8.31 | 8.52 | 7.95 | 8.48 | 8.48 | 7,910,000 |
| 15 jul 2024 | 7.70 | 8.35 | 7.33 | 8.27 | 8.27 | 8,831,600 |
| 12 jul 2024 | 7.23 | 7.75 | 7.14 | 7.57 | 7.57 | 9,124,000 |
| 11 jul 2024 | 6.89 | 7.06 | 6.73 | 7.03 | 7.03 | 7,844,000 |
| 10 jul 2024 | 6.51 | 6.52 | 6.15 | 6.45 | 6.45 | 3,224,600 |
| 09 jul 2024 | 6.42 | 6.64 | 6.26 | 6.43 | 6.43 | 4,855,400 |
| 08 jul 2024 | 6.12 | 6.41 | 6.03 | 6.40 | 6.40 | 3,836,400 |
| 05 jul 2024 | 5.88 | 6.15 | 5.82 | 6.01 | 6.01 | 3,590,500 |
| 03 jul 2024 | 5.75 | 5.99 | 5.65 | 5.96 | 5.96 | 2,658,000 |
| 02 jul 2024 | 5.85 | 5.89 | 5.49 | 5.64 | 5.64 | 4,378,700 |
| 01 jul 2024 | 6.00 | 6.12 | 5.73 | 5.85 | 5.85 | 4,022,500 |
| 28 jun 2024 | 6.03 | 6.05 | 5.86 | 6.01 | 6.01 | 4,923,300 |
| 27 jun 2024 | 5.94 | 6.02 | 5.85 | 5.95 | 5.95 | 3,005,800 |
| 26 jun 2024 | 5.80 | 5.94 | 5.75 | 5.93 | 5.93 | 3,094,600 |
| 25 jun 2024 | 5.99 | 6.06 | 5.77 | 5.87 | 5.87 | 3,361,700 |
| 24 jun 2024 | 6.04 | 6.21 | 5.91 | 6.00 | 6.00 | 2,586,800 |
| 21 jun 2024 | 5.92 | 6.04 | 5.83 | 6.03 | 6.03 | 3,905,300 |
| 20 jun 2024 | 6.02 | 6.11 | 5.85 | 5.93 | 5.93 | 3,439,600 |
| 18 jun 2024 | 6.01 | 6.18 | 5.99 | 6.11 | 6.11 | 3,410,800 |
| 17 jun 2024 | 6.03 | 6.19 | 5.92 | 6.05 | 6.05 | 4,633,700 |
| 14 jun 2024 | 6.35 | 6.43 | 6.11 | 6.13 | 6.13 | 3,763,600 |
| 13 jun 2024 | 6.64 | 6.68 | 6.31 | 6.45 | 6.45 | 3,804,600 |
| 12 jun 2024 | 6.85 | 7.60 | 6.53 | 6.57 | 6.57 | 11,851,300 |
| 11 jun 2024 | 6.10 | 6.27 | 6.01 | 6.24 | 6.24 | 3,293,800 |
| 10 jun 2024 | 6.31 | 6.46 | 6.24 | 6.25 | 6.25 | 3,514,600 |
| 07 jun 2024 | 6.51 | 6.66 | 6.32 | 6.45 | 6.45 | 4,005,900 |
| 06 jun 2024 | 6.98 | 7.00 | 6.70 | 6.80 | 6.80 | 3,578,300 |
| 05 jun 2024 | 6.66 | 7.01 | 6.65 | 6.99 | 6.99 | 3,576,800 |
| 04 jun 2024 | 6.60 | 6.91 | 6.50 | 6.67 | 6.67 | 3,343,900 |
| 03 jun 2024 | 6.66 | 6.69 | 6.44 | 6.65 | 6.65 | 3,622,100 |
| 31 may 2024 | 6.19 | 6.52 | 6.10 | 6.44 | 6.44 | 4,640,500 |
| 30 may 2024 | 6.02 | 6.22 | 5.97 | 6.09 | 6.09 | 2,790,700 |
| 29 may 2024 | 5.95 | 6.08 | 5.91 | 5.93 | 5.93 | 2,805,600 |
| 28 may 2024 | 6.10 | 6.34 | 6.02 | 6.15 | 6.15 | 3,485,800 |
| 24 may 2024 | 6.28 | 6.30 | 5.98 | 6.01 | 6.01 | 3,347,500 |
| 23 may 2024 | 6.50 | 6.54 | 6.13 | 6.21 | 6.21 | 3,188,900 |
| 22 may 2024 | 6.72 | 6.79 | 6.40 | 6.48 | 6.48 | 4,664,000 |
| 21 may 2024 | 7.02 | 7.05 | 6.77 | 6.80 | 6.80 | 4,294,800 |
| 20 may 2024 | 7.49 | 7.58 | 7.11 | 7.11 | 7.11 | 3,630,400 |
| 17 may 2024 | 7.65 | 7.72 | 7.45 | 7.53 | 7.53 | 1,905,600 |
| 16 may 2024 | 7.81 | 7.88 | 7.53 | 7.65 | 7.65 | 3,944,200 |
| 15 may 2024 | 8.33 | 8.42 | 7.81 | 7.86 | 7.86 | 4,426,300 |
| 14 may 2024 | 8.29 | 8.54 | 7.81 | 7.90 | 7.90 | 8,135,900 |
| 13 may 2024 | 7.30 | 8.17 | 7.30 | 8.00 | 8.00 | 7,823,800 |
| 10 may 2024 | 7.14 | 7.32 | 7.02 | 7.14 | 7.14 | 4,633,200 |
| 09 may 2024 | 6.33 | 7.18 | 6.32 | 7.07 | 7.07 | 7,304,900 |
| 08 may 2024 | 7.00 | 7.00 | 6.17 | 6.25 | 6.25 | 7,253,100 |
| 07 may 2024 | 6.50 | 6.64 | 6.37 | 6.37 | 6.37 | 6,077,600 |
| 06 may 2024 | 6.34 | 6.51 | 6.28 | 6.46 | 6.46 | 4,924,100 |
| 03 may 2024 | 6.23 | 6.75 | 6.10 | 6.20 | 6.20 | 7,160,600 |
| 02 may 2024 | 5.77 | 5.93 | 5.60 | 5.90 | 5.90 | 3,953,500 |
| 01 may 2024 | 5.60 | 6.06 | 5.49 | 5.68 | 5.68 | 5,823,900 |
| 30 abr 2024 | 5.49 | 5.69 | 5.32 | 5.61 | 5.61 | 4,841,700 |
| 29 abr 2024 | 5.66 | 5.86 | 5.50 | 5.51 | 5.51 | 3,469,200 |
| 26 abr 2024 | 5.26 | 5.71 | 5.19 | 5.62 | 5.62 | 3,939,800 |
| 25 abr 2024 | 5.16 | 5.24 | 5.10 | 5.18 | 5.18 | 4,637,300 |
| 24 abr 2024 | 5.34 | 5.47 | 5.26 | 5.33 | 5.33 | 3,351,800 |
| 23 abr 2024 | 5.19 | 5.62 | 5.19 | 5.37 | 5.37 | 4,320,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.