ストックスクリーナーアプリを入手
8.16
2.38%
0.19
アフターアワーズ：
8.18
0.02
+0.25%
Redfin Corp (RDFN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.28 | $7.76 | $0.52 | 5,173,757.0 | +2.38% |
| 2024-11-20 | $8.21 | $7.83 | $0.375 | 3,666,612.0 | -1.85% |
| 2024-11-19 | $8.20 | $7.79 | $0.4085 | 4,903,490.0 | +1.50% |
| 2024-11-18 | $8.16 | $7.83 | $0.333 | 6,834,741.0 | -4.42% |
| 2024-11-15 | $8.71 | $8.35 | $0.36 | 4,005,024.0 | -3.90% |
| 2024-11-14 | $8.94 | $8.61 | $0.335 | 3,373,162.0 | -0.91% |
| 2024-11-13 | $9.58 | $8.77 | $0.81 | 6,120,338.0 | -5.99% |
| 2024-11-12 | $9.75 | $9.09 | $0.66 | 6,486,132.0 | -5.08% |
| 2024-11-11 | $10.06 | $9.16 | $0.90 | 7,029,475.0 | +1.86% |
| 2024-11-08 | $10.50 | $9.28 | $1.22 | 17,861,786.0 | -15.62% |
| 2024-11-07 | $11.88 | $11.09 | $0.79 | 12,794,662.0 | +6.70% |
| 2024-11-06 | $11.12 | $10.28 | $0.84 | 5,887,421.0 | -2.45% |
| 2024-11-05 | $11.02 | $10.22 | $0.80 | 3,897,318.0 | +5.46% |
| 2024-11-04 | $11.09 | $10.21 | $0.88 | 4,139,798.0 | +1.06% |
| 2024-11-01 | $10.65 | $10.13 | $0.515 | 4,144,760.0 | -0.39% |
| 2024-10-31 | $10.66 | $10.26 | $0.405 | 5,574,368.0 | +0.48% |
| 2024-10-30 | $10.45 | $9.68 | $0.77 | 5,269,096.0 | +6.28% |
| 2024-10-29 | $9.94 | $9.40 | $0.54 | 6,441,206.0 | -4.24% |
| 2024-10-28 | $10.44 | $10.02 | $0.425 | 3,574,175.0 | +1.50% |
| 2024-10-25 | $10.36 | $9.95 | $0.4056 | 3,466,384.0 | -0.30% |
| 2024-10-24 | $10.55 | $9.98 | $0.57 | 4,234,077.0 | -1.57% |
| 2024-10-23 | $10.57 | $9.96 | $0.615 | 4,315,712.0 | -2.96% |
| 2024-10-22 | $10.74 | $10.21 | $0.535 | 4,274,091.0 | +1.55% |
Redfin Corp (RDFN) 株の年ごとの株価履歴
この詳細な分析では、Redfin Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRDFN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Redfin Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRedfin Corp (RDFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $11.88 | $7.76 | $4.12 | 101,492,233.0 | -21.31% |
| 2024-10 | $12.70 | $9.40 | $3.30 | 119,308,692.0 | -17.24% |
| 2024-09 | $15.29 | $9.22 | $6.07 | 169,577,395.0 | +34.15% |
| 2024-08 | $11.79 | $6.32 | $5.47 | 146,690,765.0 | +14.74% |
| 2024-07 | $8.81 | $5.49 | $3.32 | 104,483,162.0 | +35.44% |
| 2024-06 | $7.60 | $5.75 | $1.85 | 75,848,697.0 | -6.68% |
| 2024-05 | $8.54 | $5.49 | $3.05 | 105,056,657.0 | +14.80% |
| 2024-04 | $6.69 | $5.10 | $1.59 | 95,327,505.0 | -15.64% |
| 2024-03 | $7.43 | $5.40 | $2.03 | 114,377,141.0 | -6.40% |
| 2024-02 | $8.71 | $6.31 | $2.40 | 104,044,484.0 | -12.93% |
| 2024-01 | $10.38 | $7.35 | $3.03 | 109,538,733.0 | -20.93% |
2023年のRedfin Corp (RDFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.16 | $6.78 | $4.38 | 141,221,304.0 | +48.06% |
| 2023-11 | $7.76 | $4.43 | $3.33 | 111,562,134.0 | +49.57% |
| 2023-10 | $7.11 | $4.26 | $2.85 | 91,876,279.0 | -33.81% |
| 2023-09 | $9.79 | $6.73 | $3.06 | 51,732,439.0 | -26.05% |
| 2023-08 | $15.50 | $8.55 | $6.95 | 86,894,758.0 | -36.45% |
| 2023-07 | $17.68 | $11.59 | $6.09 | 89,527,863.0 | +20.61% |
| 2023-06 | $14.38 | $9.51 | $4.87 | 55,434,198.0 | +26.86% |
| 2023-05 | $11.54 | $6.76 | $4.78 | 75,911,588.0 | +31.41% |
| 2023-04 | $9.54 | $6.98 | $2.56 | 45,510,864.0 | -17.77% |
| 2023-03 | $9.14 | $6.47 | $2.67 | 73,918,667.0 | +22.27% |
| 2023-02 | $10.70 | $7.32 | $3.38 | 102,850,934.0 | -0.94% |
| 2023-01 | $7.60 | $4.23 | $3.37 | 81,902,774.0 | +76.42% |
2022年のRedfin Corp (RDFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.01 | $3.74 | $2.27 | 61,966,068.0 | -20.90% |
| 2022-11 | $5.54 | $3.08 | $2.46 | 134,400,804.0 | +11.43% |
| 2022-10 | $6.30 | $3.75 | $2.55 | 99,799,996.0 | -17.64% |
| 2022-09 | $8.90 | $5.74 | $3.16 | 89,034,918.0 | -28.69% |
| 2022-08 | $13.03 | $8.16 | $4.87 | 81,882,381.0 | -5.86% |
| 2022-07 | $10.12 | $8.05 | $2.07 | 42,957,414.0 | +5.58% |
| 2022-06 | $11.49 | $7.13 | $4.36 | 70,240,575.0 | -15.92% |
| 2022-05 | $12.81 | $8.64 | $4.17 | 80,086,881.0 | -12.11% |
| 2022-04 | $18.77 | $11.09 | $7.68 | 47,109,637.0 | -38.19% |
| 2022-03 | $21.96 | $16.23 | $5.73 | 50,373,231.0 | -16.60% |
| 2022-02 | $32.30 | $19.63 | $12.67 | 43,264,677.0 | -26.85% |
| 2022-01 | $39.79 | $25.25 | $14.54 | 27,682,275.0 | -22.97% |
1.49%
大文字化:
|
ボリューム (24 時間):