Hot Features
프리미엄
Redfin Corporation (RDFN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -22.4018475751 | 8.66 | 8.67 | 6.67 | 8191388 | 7.99501615 | CS |
| 4 | -1.56 | -18.8405797101 | 8.28 | 9.29 | 6.67 | 6077173 | 8.30515546 | CS |
| 12 | -3.253 | -32.6180687857 | 9.973 | 10.6399 | 6.67 | 4890834 | 8.29120479 | CS |
| 26 | -4.38 | -39.4594594595 | 11.1 | 15.29 | 6.67 | 5739677 | 9.92865338 | CS |
| 52 | 0.22 | 3.38461538462 | 6.5 | 15.29 | 5.1 | 5398765 | 8.56674042 | CS |
| 156 | -15.13 | -69.2448512586 | 21.85 | 22.635 | 3.08 | 4424731 | 8.58802286 | CS |
| 260 | -19.97 | -74.8220307231 | 26.69 | 98.445 | 3.08 | 3250407 | 16.01269892 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 6.67 | -0.97 | -12.70 | 6.775 | 7 | 6.4101 | 17427535 |
| 1740699300 | 7.64 | -0.74 | -8.83 | 8.33 | 8.375 | 7.63 | 10895156 |
| 1740612900 | 8.38 | -0.1 | -1.18 | 8.565 | 8.67 | 8.33 | 4087920 |
| 1740526500 | 8.48 | 0.58 | 7.34 | 7.82 | 8.64 | 7.81 | 9789396 |
| 1740440100 | 7.9 | 0.1 | 1.22 | 7.76 | 8.115 | 7.505 | 6545100 |
| 1740180900 | 7.805 | -0.84 | -9.66 | 8.66 | 8.66 | 7.7 | 9639367 |
| 1740094500 | 8.64 | -0.35 | -3.89 | 8.94 | 8.99 | 8.41 | 5091927 |
| 1740008100 | 8.99 | 0.15 | 1.70 | 8.81 | 9.2899999 | 8.68 | 8191791 |
| 1739921700 | 8.84 | -0.03 | -0.34 | 8.73 | 8.86 | 8.44 | 5565601 |
| 1739576100 | 8.8699999 | 0.32 | 3.74 | 8.68 | 8.9 | 8.3947 | 4163737 |
| 1739489700 | 8.55 | -0.09 | -1.04 | 8.6199999 | 8.6899 | 8.195 | 7070548 |
| 1739403300 | 8.64 | 0.69 | 8.68 | 8.14 | 8.9708 | 7.91 | 11014000 |
| 1739316900 | 7.95 | -0.38 | -4.56 | 8.225 | 8.45 | 7.93 | 4954058 |
| 1739230500 | 8.33 | 0.03 | 0.36 | 8.4 | 8.53 | 8.17 | 3715756 |
| 1738971300 | 8.3 | -0.17 | -2.01 | 8.44 | 8.5 | 8.06 | 4567076 |
| 1738884900 | 8.47 | 0.3 | 3.67 | 8.33 | 8.635 | 8.295 | 5204148 |
| 1738798500 | 8.17 | 0.3 | 3.81 | 7.89 | 8.18 | 7.86 | 3716252 |
| 1738712100 | 7.87 | -0.09 | -1.13 | 7.88 | 8.08 | 7.74 | 3560053 |
| 1738625700 | 7.96 | -0.04 | -0.50 | 7.7552 | 8.07 | 7.68 | 3206467 |
| 1738366500 | 8 | -0.31 | -3.73 | 8.28 | 8.365 | 7.8 | 4487932 |
| 1738280100 | 8.31 | 0.07 | 0.85 | 8.39 | 8.61 | 8.25 | 3618559 |
| 1738193700 | 8.24 | -0.44 | -5.07 | 8.61 | 8.677 | 8.0399999 | 4292029 |
| 1738107300 | 8.68 | 0.35 | 4.20 | 8.28 | 8.78 | 8.05 | 5322388 |
| 1738020900 | 8.33 | 0.43 | 5.44 | 7.89 | 8.52 | 7.81 | 5949968 |
| 1737761700 | 7.9 | 0.03 | 0.38 | 8.11 | 8.21 | 7.87 | 4469364 |
| 1737675300 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1737588900 | 7.87 | 0.07 | 0.90 | 7.8 | 8.06 | 7.71 | 3463906 |
| 1737502500 | 7.8 | 0.11 | 1.43 | 7.935 | 7.99 | 7.74 | 3380158 |
| 1737156900 | 7.69 | -0.05 | -0.65 | 7.97 | 7.9881 | 7.67 | 3201600 |
| 1737070500 | 7.74 | -0.09 | -1.15 | 7.77 | 8 | 7.59 | 4551640 |
| 1736984100 | 7.83 | 0.46 | 6.24 | 7.91 | 8.175 | 7.68 | 6175046 |
| 1736897700 | 7.37 | 0.11 | 1.52 | 7.45 | 7.535 | 7.21 | 2857642 |
| 1736811300 | 7.26 | -0.08 | -1.09 | 7.19 | 7.31 | 6.97 | 3471575 |
| 1736552100 | 7.34 | -0.08 | -1.08 | 7.1099 | 7.37 | 6.96 | 5154086 |
| 1736379300 | 7.42 | -0.2 | -2.62 | 7.59 | 7.59 | 7.1299 | 4048095 |
| 1736292900 | 7.62 | -0.6 | -7.30 | 8.28 | 8.28 | 7.57 | 5457129 |
| 1736206500 | 8.22 | 0.29 | 3.66 | 7.93 | 8.3699999 | 7.82 | 6329691 |
| 1735947300 | 7.93 | 0.14 | 1.80 | 7.85 | 7.97 | 7.69 | 3410820 |
| 1735860900 | 7.79 | -0.08 | -1.02 | 8.02 | 8.128 | 7.72 | 3289777 |
| 1735688100 | 7.87 | -0.07 | -0.88 | 8.03 | 8.2 | 7.73 | 5053324 |
| 1735601700 | 7.94 | -0.26 | -3.17 | 8.035 | 8.09 | 7.855 | 4013972 |
| 1735342500 | 8.2 | -0.12 | -1.44 | 8.23 | 8.35 | 7.97 | 2885058 |
| 1735256100 | 8.32 | -0.03 | -0.36 | 8.21 | 8.4789 | 8.06 | 3904941 |
| 1735077840 | 8.35 | -0.19 | -2.22 | 8.45 | 8.505 | 8.22 | 1845416 |
| 1734996900 | 8.5399999 | 0.02 | 0.23 | 8.48 | 8.66 | 8.3501 | 3526056 |
| 1734737700 | 8.52 | 0.45 | 5.58 | 8.045 | 8.57 | 8.01 | 5732053 |
| 1734651300 | 8.07 | 0.07 | 0.88 | 8.1 | 8.28 | 8.05 | 6030029 |
| 1734564900 | 8 | -0.79 | -8.99 | 8.95 | 8.99 | 7.9224 | 5812999 |
| 1734478500 | 8.7899999 | -0.3 | -3.30 | 9.08 | 9.08 | 8.6913 | 2925411 |
| 1734392100 | 9.09 | 0.07 | 0.78 | 9.02 | 9.17 | 8.82 | 3282793 |
| 1734132900 | 9.02 | -0.21 | -2.28 | 9.28 | 9.3299 | 8.74 | 4501989 |
| 1734046500 | 9.23 | -0.4 | -4.15 | 9.581 | 9.88 | 9.22 | 3692963 |
| 1733960100 | 9.63 | 0.19 | 2.01 | 9.7 | 9.92 | 9.53 | 3259274 |
| 1733873700 | 9.44 | -0.31 | -3.18 | 9.5 | 9.6399 | 9.27 | 3600626 |
| 1733787300 | 9.75 | -0.05 | -0.51 | 9.99 | 10.17 | 9.66 | 3325553 |
| 1733528100 | 9.8 | 0.13 | 1.34 | 9.973 | 10.6399 | 9.76 | 6802809 |
| 1733441700 | 9.67 | 0.04 | 0.42 | 9.56 | 9.82 | 9.2725 | 4106408 |
| 1733355300 | 9.63 | 0.13 | 1.37 | 9.6199999 | 9.955 | 9.38 | 4766856 |
| 1733268900 | 9.5 | -0.19 | -1.96 | 9.53 | 9.8599 | 9.41 | 3503966 |
| 1733182500 | 9.69 | 0.2 | 2.11 | 9.44 | 9.8 | 9.2 | 3981943 |
