Redfin Corporation Common Stockのデータ

Redfin Corporation Common Stockの基本情報

名前 Redfin Corporation Common Stock
ティッカー RDFN
国 United States
上場年 2017.0
セクター Finance

Redfin Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.33 89.17 91.99 91.41 1411500.0 91.41
2021-02-12 96.29 89.51 91.39 90.07 1780800.0 90.07
2021-02-11 97.15 88.39 90.33 92.45 2910200.0 92.45
2021-02-10 94.12 85.0 93.72 86.76 1879100.0 86.76
2021-02-09 92.25 89.03 89.55 91.16 1506000.0 91.16
2021-02-08 89.29 84.7 84.7 88.67 1535300.0 88.67
2021-02-05 85.42 81.87 83.39 82.7 965100.0 82.7
2021-02-04 83.88 80.18 81.45 81.5 1768300.0 81.5
2021-02-03 81.73 78.66 80.1 80.8 715600.0 80.8
2021-02-02 80.15 76.81 76.94 79.86 928200.0 79.86
2021-02-01 75.9 72.0 72.71 75.61 762900.0 75.61
2021-01-29 73.49 70.0 72.15 71.21 1445800.0 71.21
2021-01-28 76.66 72.12 74.69 72.3 1581700.0 72.3
2021-01-27 79.47 74.09 76.48 74.27 1516200.0 74.27
2021-01-26 84.83 79.62 80.0 80.1 1925500.0 80.1
2021-01-25 79.27 75.26 76.01 79.03 1424700.0 79.03
2021-01-22 77.13 74.0 75.85 75.27 1174800.0 75.27
2021-01-21 78.69 75.76 78.69 76.44 720400.0 76.44
2021-01-20 81.85 76.75 77.25 77.8 941800.0 77.8
2021-01-19 79.0 74.82 78.02 76.68 1113700.0 76.68
2021-01-15 78.13 74.51 76.66 76.77 803200.0 76.77
2021-01-14 81.39 77.37 78.89 77.68 889300.0 77.68
2021-01-13 81.69 77.78 81.22 78.07 1304300.0 78.07
2021-01-12 80.92 76.8 76.84 80.76 1597300.0 80.76
2021-01-11 79.17 74.51 75.5 77.26 1626200.0 77.26
2021-01-08 78.57 72.21 73.28 76.51 1941500.0 76.51
2021-01-07 72.71 68.54 68.54 71.91 1593300.0 71.91
2021-01-06 70.19 67.37 68.69 68.24 1718300.0 68.24
2021-01-05 70.74 67.36 67.45 69.0 1745300.0 69.0
2021-01-04 69.0 65.69 68.75 67.24 1479700.0 67.24
2020-12-31 71.49 68.35 71.49 68.63 1399300.0 68.63
2020-12-30 73.1 70.38 73.1 70.87 1150300.0 70.87
2020-12-29 75.03 71.17 73.49 72.34 1282800.0 72.34
2020-12-28 79.44 72.18 78.68 73.46 2986200.0 73.46
2020-12-24 80.55 77.7 78.79 78.05 810400.0 78.05
2020-12-23 82.2 77.03 82.0 78.38 2195100.0 78.38
2020-12-22 83.71 78.32 79.24 82.11 2887400.0 82.11
2020-12-21 79.77 73.54 74.0 78.53 2853300.0 78.53
2020-12-18 77.86 74.61 75.5 76.56 4387700.0 76.56
2020-12-17 78.77 72.44 73.47 76.4 6301800.0 76.4
2020-12-16 72.83 67.58 68.0 72.75 4019000.0 72.75
2020-12-15 68.08 64.03 65.15 67.88 2953100.0 67.88
2020-12-14 65.13 60.0 60.64 64.31 3298900.0 64.31
2020-12-11 60.05 58.43 58.76 59.7 1451300.0 59.7
2020-12-10 58.98 55.1 55.77 58.65 1463200.0 58.65
2020-12-09 58.37 55.06 55.06 56.0 1518000.0 56.0
2020-12-08 55.1 52.64 52.64 55.06 1144300.0 55.06
2020-12-07 52.67 51.65 51.69 52.51 881500.0 52.51
2020-12-04 51.63 50.07 51.2 51.36 762700.0 51.36
2020-12-03 52.35 49.39 49.39 51.2 897500.0 51.2
2020-12-02 49.88 48.25 49.1 49.6 777400.0 49.6
2020-12-01 49.98 47.75 48.0 49.77 1337400.0 49.77
2020-11-30 48.98 46.6 48.45 47.89 1376200.0 47.89
2020-11-27 48.92 46.76 47.2 48.76 1079400.0 48.76
2020-11-25 47.11 45.51 45.74 46.84 1426600.0 46.84
2020-11-24 46.49 44.71 45.92 45.54 2349600.0 45.54
2020-11-23 45.89 43.54 43.71 45.47 1073900.0 45.47
2020-11-20 44.31 42.04 43.04 43.86 1046100.0 43.86
2020-11-19 43.96 41.65 41.92 43.28 1223200.0 43.28
2020-11-18 44.24 41.82 44.0 42.0 1972600.0 42.0
2020-11-17 44.98 42.86 44.5 43.78 841100.0 43.78
2020-11-16 44.58 42.72 42.75 44.52 946800.0 44.52
2020-11-13 44.14 42.05 43.69 42.94 1071800.0 42.94
2020-11-12 44.88 41.48 42.14 43.7 1859500.0 43.7
2020-11-11 42.47 38.9 39.32 42.28 2309500.0 42.28
2020-11-10 40.49 37.31 40.17 39.24 3309400.0 39.24
2020-11-09 46.56 39.23 46.17 39.29 3115500.0 39.29
2020-11-06 48.71 44.84 47.0 45.11 1807000.0 45.11
2020-11-05 48.78 46.69 48.17 47.81 1830700.0 47.81
2020-11-04 47.41 43.48 43.94 47.37 2093000.0 47.37
2020-11-03 43.89 42.4 43.48 43.46 1364500.0 43.46
2020-11-02 43.59 41.54 42.3 42.99 851700.0 42.99
2020-10-30 44.55 41.21 44.46 41.77 1205100.0 41.77
2020-10-29 45.31 43.38 44.15 44.9 1313400.0 44.9
2020-10-28 44.36 42.0 42.45 44.04 1631500.0 44.04
2020-10-27 44.58 43.13 44.47 43.26 791000.0 43.26
2020-10-26 45.3 43.44 44.51 43.95 1149200.0 43.95
2020-10-23 46.54 44.65 46.35 44.96 1464100.0 44.96
2020-10-22 46.84 44.59 45.71 45.87 1964700.0 45.87
2020-10-21 47.4 45.09 47.3 45.15 2488200.0 45.15
2020-10-20 49.44 47.11 48.77 47.36 1844800.0 47.36
2020-10-19 50.7 48.06 48.92 48.69 2245700.0 48.69
2020-10-16 51.74 48.28 51.3 48.4 4287200.0 48.4
2020-10-15 55.67 51.5 55.36 51.79 4160900.0 51.79
2020-10-14 56.31 54.64 55.13 55.67 708400.0 55.67
2020-10-13 55.12 53.12 54.63 54.46 890000.0 54.46
2020-10-12 55.95 54.45 55.5 54.9 751500.0 54.9
2020-10-09 55.2 53.75 54.48 54.83 834400.0 54.83
2020-10-08 54.89 53.15 54.55 53.67 674100.0 53.67
2020-10-07 55.4 52.9 54.12 54.08 1047000.0 54.08
2020-10-06 54.77 52.53 53.88 53.01 925700.0 53.01
2020-10-05 53.69 51.67 53.45 53.56 792400.0 53.56
2020-10-02 53.16 50.02 50.29 52.76 958400.0 52.76
2020-10-01 52.87 50.44 50.69 52.86 996800.0 52.86
2020-09-30 51.22 49.45 49.66 49.93 1050400.0 49.93
2020-09-29 49.81 48.7 48.77 49.74 796200.0 49.74
2020-09-28 48.87 47.47 48.47 48.7 828500.0 48.7
2020-09-25 48.47 46.52 47.55 47.53 1237700.0 47.53
2020-09-24 47.72 44.2 45.11 46.43 1131800.0 46.43
2020-09-23 47.36 45.08 46.74 45.21 981400.0 45.21
2020-09-22 47.17 44.9 45.99 47.0 1124300.0 47.0
2020-09-21 45.97 43.75 45.0 45.48 1756200.0 45.48
2020-09-18 50.32 45.14 49.67 45.92 2773900.0 45.92
2020-09-17 50.67 48.74 49.9 49.45 1184900.0 49.45
2020-09-16 52.73 50.77 52.57 51.25 1109200.0 51.25
2020-09-15 52.48 49.28 50.11 52.0 1919500.0 52.0
2020-09-14 49.85 47.71 49.76 49.45 1456000.0 49.45
2020-09-11 52.5 47.61 51.53 48.36 1507800.0 48.36
2020-09-10 55.43 48.0 48.22 50.26 5620000.0 50.26
2020-09-09 48.54 45.54 45.82 48.05 1249000.0 48.05
2020-09-08 46.31 42.61 43.12 44.97 1227900.0 44.97
2020-09-04 47.81 42.36 46.74 45.15 1514700.0 45.15
2020-09-03 50.13 45.66 50.12 47.56 1578600.0 47.56
2020-09-02 51.49 48.68 51.0 51.05 1372100.0 51.05
2020-09-01 50.0 47.04 47.65 49.99 1126800.0 49.99
2020-08-31 48.78 46.81 48.65 47.57 1253800.0 47.57
2020-08-28 49.25 46.81 46.81 48.31 1232300.0 48.31
2020-08-27 47.62 45.43 46.9 46.35 1241300.0 46.35
2020-08-26 50.13 46.49 46.95 46.96 1971800.0 46.96
2020-08-25 46.95 45.08 46.52 46.68 857100.0 46.68
2020-08-24 48.3 46.17 48.0 46.48 1068000.0 46.48
2020-08-21 47.48 45.8 46.66 47.44 1161100.0 47.44
2020-08-20 48.0 44.82 45.01 47.02 1736900.0 47.02
2020-08-19 45.79 43.44 44.0 45.3 786300.0 45.3
2020-08-18 44.61 43.32 44.3 43.66 997700.0 43.66
2020-08-17 46.13 43.26 43.52 43.81 1348700.0 43.81
2020-08-14 43.87 42.73 43.55 43.22 769200.0 43.22
2020-08-13 44.45 43.08 43.3 43.54 608400.0 43.54
2020-08-12 44.94 42.94 43.84 43.24 837000.0 43.24
2020-08-11 44.24 40.11 41.62 42.84 1546200.0 42.84
2020-08-10 44.19 41.42 43.79 41.7 1112100.0 41.7
2020-08-07 47.12 42.81 44.19 43.69 1962000.0 43.69
2020-08-06 43.86 41.89 41.99 43.38 971800.0 43.38
2020-08-05 42.03 41.28 41.95 41.83 714300.0 41.83
2020-08-04 42.55 40.74 40.86 41.37 809800.0 41.37
2020-08-03 42.86 40.55 40.91 40.71 1253500.0 40.71
2020-07-31 44.75 39.82 41.9 41.58 2100400.0 41.58
2020-07-30 43.63 40.5 41.18 42.97 1351200.0 42.97
2020-07-29 41.69 39.77 40.03 41.49 1022300.0 41.49
2020-07-28 42.92 39.42 42.49 39.49 1936400.0 39.49
2020-07-27 44.0 40.43 40.8 43.49 1771500.0 43.49
2020-07-24 41.34 39.08 41.23 40.24 904000.0 40.24
2020-07-23 43.8 40.73 41.32 41.69 2061400.0 41.69
2020-07-22 41.79 39.71 39.76 41.15 1388700.0 41.15
2020-07-21 40.9 38.25 40.84 39.59 1298300.0 39.59
2020-07-20 40.59 38.38 38.57 40.4 1042600.0 40.4
2020-07-17 39.2 37.15 37.36 38.78 1398500.0 38.78
2020-07-16 37.43 36.12 36.82 37.29 773900.0 37.29
2020-07-15 37.74 36.05 36.94 37.28 1594900.0 37.28
2020-07-14 36.68 35.23 35.87 35.54 1057600.0 35.54
2020-07-13 37.58 35.05 36.2 35.87 2442800.0 35.87
2020-07-10 39.41 36.19 39.15 37.14 2615900.0 37.14
2020-07-09 41.69 38.86 41.55 40.13 1164000.0 40.13
2020-07-08 41.78 40.12 41.12 41.69 1135800.0 41.69
2020-07-07 42.47 40.35 41.98 40.39 1713400.0 40.39
2020-07-06 43.9 41.99 42.51 42.39 1421600.0 42.39
2020-07-02 42.79 41.17 42.7 41.95 1116700.0 41.95
2020-07-01 42.39 41.0 42.35 41.7 1561300.0 41.7
2020-06-30 42.17 39.39 39.4 41.91 1599200.0 41.91
2020-06-29 40.25 38.29 39.2 39.36 1204600.0 39.36
2020-06-26 40.65 38.62 40.31 38.8 2054100.0 38.8
2020-06-25 41.31 38.55 38.75 40.41 2047200.0 40.41
2020-06-24 40.0 36.7 38.92 38.08 1870200.0 38.08
2020-06-23 40.16 38.67 38.96 39.69 1864600.0 39.69
2020-06-22 38.47 36.81 37.63 38.41 1870900.0 38.41
2020-06-19 37.99 36.18 37.0 37.32 2773700.0 37.32
2020-06-18 36.4 34.25 34.66 36.39 1486600.0 36.39
2020-06-17 35.92 34.08 35.49 34.68 1342300.0 34.68
2020-06-16 36.08 34.16 35.05 35.0 1106700.0 35.0
2020-06-15 34.56 31.02 31.5 34.19 1543300.0 34.19
2020-06-12 33.63 31.02 33.39 32.76 1374600.0 32.76
2020-06-11 33.99 31.75 32.16 32.07 1376400.0 32.07
2020-06-10 34.8 33.06 33.94 33.98 999900.0 33.98
2020-06-09 34.95 33.45 34.0 33.84 1107800.0 33.84
2020-06-08 37.04 34.4 36.56 34.95 1427500.0 34.95
2020-06-05 37.24 34.46 34.53 34.82 2614800.0 34.82
2020-06-04 33.96 32.2 32.65 33.45 1666400.0 33.45
2020-06-03 33.0 31.34 31.61 32.57 2070500.0 32.57
2020-06-02 31.28 29.7 29.75 31.12 1440700.0 31.12
2020-06-01 30.24 29.04 29.59 29.58 1039000.0 29.58
2020-05-29 30.18 28.87 29.25 29.99 2019000.0 29.99
2020-05-28 30.75 29.21 30.61 29.36 1272000.0 29.36
2020-05-27 30.93 28.74 30.65 30.05 1590500.0 30.05
2020-05-26 30.95 29.46 30.1 29.74 1646300.0 29.74
2020-05-22 29.75 27.67 28.0 29.48 1621600.0 29.48
2020-05-21 27.99 26.69 27.46 27.5 976900.0 27.5
2020-05-20 28.3 26.87 26.87 27.49 1424400.0 27.49
2020-05-19 26.63 25.64 25.73 26.2 1062700.0 26.2
2020-05-18 27.62 25.26 25.61 25.89 1642400.0 25.89
2020-05-15 24.46 23.11 23.2 24.24 934400.0 24.24
2020-05-14 23.92 22.05 22.63 23.73 1182100.0 23.73
2020-05-13 24.18 22.68 23.4 23.19 1200900.0 23.19
2020-05-12 25.2 23.71 25.0 23.76 1778200.0 23.76
2020-05-11 25.35 23.25 23.5 24.83 1835100.0 24.83
2020-05-08 25.82 22.67 23.79 24.5 2757300.0 24.5
2020-05-07 23.14 21.76 22.0 22.65 1633300.0 22.65
2020-05-06 21.78 20.27 20.4 21.5 1587500.0 21.5
2020-05-05 20.84 20.03 20.34 20.19 1229300.0 20.19
2020-05-04 19.9 18.34 18.75 19.84 1101400.0 19.84
2020-05-01 20.58 19.0 20.17 19.29 1389100.0 19.29
2020-04-30 21.53 20.36 20.85 21.13 976600.0 21.13
2020-04-29 21.86 20.13 20.74 21.43 1587100.0 21.43
2020-04-28 21.18 19.67 21.0 19.74 982800.0 19.74
2020-04-27 20.56 19.32 19.56 20.36 1222200.0 20.36
2020-04-24 19.46 18.35 18.71 19.24 996500.0 19.24
2020-04-23 19.08 17.57 17.57 18.66 1182300.0 18.66
2020-04-22 17.95 17.06 17.83 17.31 1036700.0 17.31
2020-04-21 17.49 16.55 17.03 17.35 1294700.0 17.35
2020-04-20 18.57 17.26 17.39 17.71 1016800.0 17.71
2020-04-17 18.53 17.5 18.21 18.36 1515100.0 18.36
2020-04-16 18.73 16.72 18.03 16.94 1779300.0 16.94
2020-04-15 18.8 17.56 18.27 18.46 1536900.0 18.46
2020-04-14 19.5 18.22 18.22 19.34 1426100.0 19.34
2020-04-13 18.4 17.07 18.4 17.9 1476900.0 17.9
2020-04-09 18.98 17.49 18.0 18.52 2709500.0 18.52
2020-04-08 18.38 16.93 17.29 17.25 1869700.0 17.25
2020-04-07 18.13 16.14 17.9 16.55 2672200.0 16.55
2020-04-06 16.42 14.2 14.44 16.3 2023400.0 16.3
2020-04-03 13.65 12.95 13.54 13.36 1422200.0 13.36
2020-04-02 13.98 13.08 13.31 13.52 1106900.0 13.52
2020-04-01 14.82 13.37 14.65 13.5 1630000.0 13.5
2020-03-31 16.12 15.02 16.0 15.42 2375800.0 15.42
2020-03-30 16.37 15.1 15.85 15.96 1636500.0 15.96
2020-03-27 17.58 15.5 17.21 16.09 2240000.0 16.09
2020-03-26 19.7 17.55 18.16 18.79 2830500.0 18.79
2020-03-25 18.68 16.08 16.29 18.16 3106400.0 18.16
2020-03-24 16.34 12.79 12.82 16.2 4212400.0 16.2
2020-03-23 12.34 11.06 11.5 11.96 2554000.0 11.96
2020-03-20 13.3 11.29 12.54 11.6 3687100.0 11.6
2020-03-19 12.69 10.24 10.24 12.04 3564200.0 12.04
2020-03-18 13.15 9.63 12.76 10.33 3253400.0 10.33
2020-03-17 15.19 12.34 14.0 13.69 3275400.0 13.69
2020-03-16 15.69 13.48 14.0 13.74 2997300.0 13.74
2020-03-13 18.85 16.0 18.57 17.14 3222200.0 17.14
2020-03-12 19.9 17.27 19.66 17.3 2790900.0 17.3
2020-03-11 23.69 21.54 22.91 21.72 1498200.0 21.72
2020-03-10 24.26 22.01 24.26 23.74 1540000.0 23.74
2020-03-09 24.37 23.0 24.06 23.01 1871500.0 23.01
2020-03-06 28.31 25.12 27.96 26.4 2985400.0 26.4
2020-03-05 29.56 28.23 28.96 28.81 1568000.0 28.81
2020-03-04 30.58 29.3 29.64 29.7 2209200.0 29.7
2020-03-03 29.76 28.18 28.93 29.03 1248700.0 29.03
2020-03-02 28.68 26.75 27.07 28.62 1484700.0 28.62
2020-02-28 27.59 26.14 26.69 27.06 2822500.0 27.06
2020-02-27 28.99 27.4 28.43 27.69 1666800.0 27.69
2020-02-26 30.76 29.24 29.79 29.26 1583800.0 29.26
2020-02-25 31.9 29.55 31.87 29.75 1789500.0 29.75
2020-02-24 32.02 30.8 30.93 31.63 1609300.0 31.63
2020-02-21 32.77 31.97 32.66 32.43 1933000.0 32.43
2020-02-20 32.53 31.15 31.51 32.21 1901300.0 32.21
2020-02-19 31.65 30.52 30.92 31.39 1169400.0 31.39
2020-02-18 31.84 30.51 30.92 30.9 2425800.0 30.9