The highest closing price for Redfin (RDFN) last month was $11.39, on March 17. It was up 39.3% for the month. The latest price is $10.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $9.56 | $9.60 | $8.91 | $9.21 | 13,945,421 |
March 28 2025 | $10.28 | $10.54 | $10.11 | $10.21 | 9,449,070 |
March 27 2025 | $10.27 | $10.40 | $9.98 | $10.22 | 5,050,551 |
March 26 2025 | $10.45 | $10.68 | $10.29 | $10.37 | 3,602,317 |
March 25 2025 | $10.69 | $10.74 | $10.47 | $10.48 | 3,052,131 |
March 24 2025 | $11.24 | $11.24 | $10.71 | $10.78 | 4,713,859 |
March 21 2025 | $11.17 | $11.21 | $10.96 | $11.04 | 5,015,268 |
March 20 2025 | $11.00 | $11.68 | $10.95 | $11.19 | 5,724,181 |
March 19 2025 | $11.21 | $11.43 | $10.90 | $11.01 | 5,664,113 |
March 18 2025 | $11.28 | $11.29 | $10.94 | $11.21 | 5,854,484 |
March 17 2025 | $10.79 | $11.58 | $10.59 | $11.39 | 9,575,810 |
March 14 2025 | $10.48 | $10.93 | $10.43 | $10.70 | 8,202,929 |
March 13 2025 | $10.20 | $10.64 | $10.07 | $10.50 | 8,830,941 |
March 12 2025 | $9.95 | $10.49 | $9.64 | $10.38 | 18,177,920 |
March 11 2025 | $9.20 | $9.97 | $9.20 | $9.76 | 25,316,449 |
March 10 2025 | $10.03 | $10.47 | $9.44 | $9.77 | 94,381,875 |
March 07 2025 | $5.82 | $5.98 | $5.59 | $5.82 | 8,539,711 |
March 06 2025 | $6.17 | $6.29 | $5.83 | $5.86 | 9,694,472 |
March 05 2025 | $6.48 | $6.50 | $6.16 | $6.40 | 7,395,810 |
March 04 2025 | $5.97 | $6.48 | $5.84 | $6.35 | 10,563,360 |
March 03 2025 | $6.61 | $6.83 | $6.03 | $6.09 | 8,932,256 |
Daily pricing data for Redfin dates back to 7/28/2017, and may be incomplete.
