Hot Features
프리미엄
Redfin Corporation (RDFN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 21.7932752179 | 8.03 | 10.47 | 7.76 | 6878181 | 9.10259817 | CS |
| 4 | 0.08 | 0.824742268041 | 9.7 | 11.88 | 7.76 | 6707485 | 9.59781747 | CS |
| 12 | 0.48 | 5.16129032258 | 9.3 | 15.29 | 7.76 | 6785386 | 11.02400066 | CS |
| 26 | 3.68 | 60.3278688525 | 6.1 | 15.29 | 5.49 | 5956263 | 9.5954735 | CS |
| 52 | 2.92 | 42.5655976676 | 6.86 | 15.29 | 5.1 | 5714007 | 8.62260365 | CS |
| 156 | -32.49 | -76.8630234209 | 42.27 | 42.99 | 3.08 | 4177881 | 9.30048304 | CS |
| 260 | -10.26 | -51.1976047904 | 20.04 | 98.445 | 3.08 | 3090506 | 16.70524657 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 9.61 | -0.02 | -0.21 | 9.3699999 | 9.6649999 | 9.16 | 5508058 |
| 1732577700 | 9.63 | 0.47 | 5.13 | 9.6100999 | 10.47 | 9.5399999 | 9745568 |
| 1732318500 | 9.16 | 1 | 12.25 | 8.5202 | 9.23 | 8.421 | 8212969 |
| 1732232100 | 8.16 | 0.19 | 2.38 | 7.93 | 8.28 | 7.76 | 5132326 |
| 1732145700 | 7.97 | -0.15 | -1.85 | 7.99 | 8.205 | 7.83 | 3586115 |
| 1732059300 | 8.1199999 | 0.12 | 1.50 | 7.96 | 8.1984999 | 7.79 | 4840088 |
| 1731972900 | 8 | -0.37 | -4.42 | 7.95 | 8.1649999 | 7.832 | 6625724 |
| 1731713700 | 8.3699999 | -0.34 | -3.90 | 8.71 | 8.71 | 8.35 | 3980203 |
| 1731627300 | 8.71 | -0.08 | -0.91 | 8.91 | 8.94 | 8.605 | 3374695 |
| 1731540900 | 8.7899999 | -0.56 | -5.99 | 9.55 | 9.57 | 8.77 | 6875480 |
| 1731454500 | 9.35 | -0.5 | -5.08 | 9.55 | 9.725 | 9.09 | 6437168 |
| 1731368100 | 9.85 | 0.18 | 1.86 | 9.57 | 10.06 | 9.16 | 7068436 |
| 1731108900 | 9.67 | -1.79 | -15.62 | 10.21 | 10.45 | 9.28 | 17691102 |
| 1731022500 | 11.46 | 0.72 | 6.70 | 11.46 | 11.88 | 11.09 | 13018255 |
| 1730936100 | 10.74 | -0.27 | -2.45 | 11 | 11.0495 | 10.28 | 5690142 |
| 1730849700 | 11.01 | 0.57 | 5.46 | 10.33 | 11.02 | 10.232 | 3819249 |
| 1730763300 | 10.44 | 0.11 | 1.06 | 10.39 | 11.09 | 10.21 | 4136414 |
| 1730500500 | 10.33 | -0.04 | -0.39 | 10.49 | 10.615 | 10.135 | 4183300 |
| 1730414100 | 10.37 | 0.05 | 0.48 | 10.28 | 10.66 | 10.26 | 5518393 |
| 1730327700 | 10.32 | 0.61 | 6.28 | 9.825 | 10.445 | 9.77 | 5115409 |
| 1730241300 | 9.71 | -0.43 | -4.24 | 9.85 | 9.85 | 9.4 | 6275025 |
| 1730154900 | 10.14 | 0.15 | 1.50 | 10.16 | 10.44 | 10.015 | 3406042 |
| 1729895700 | 9.99 | -0.03 | -0.30 | 10.18 | 10.3596 | 9.954 | 3487600 |
| 1729809300 | 10.02 | -0.16 | -1.57 | 10.3 | 10.54 | 9.98 | 4147419 |
| 1729722900 | 10.18 | -0.31 | -2.96 | 10.45 | 10.57 | 9.955 | 4316982 |
| 1729636500 | 10.49 | 0.16 | 1.55 | 10.39 | 10.74 | 10.205 | 4310704 |
| 1729550100 | 10.33 | -0.9 | -8.01 | 11.09 | 11.4 | 10.16 | 7058382 |
| 1729290900 | 11.23 | 0.69 | 6.55 | 10.68 | 11.4 | 10.58 | 6131073 |
| 1729204500 | 10.54 | -0.63 | -5.64 | 10.88 | 11.08 | 10.455 | 5091624 |
| 1729118100 | 11.17 | -0.05 | -0.45 | 11.3 | 11.476 | 11.06 | 3777168 |
| 1729031700 | 11.22 | 0.1 | 0.90 | 11.266 | 11.35 | 10.6811 | 5154404 |
| 1728945300 | 11.12 | 0.41 | 3.83 | 10.87 | 11.16 | 10.47 | 5799919 |
| 1728686100 | 10.71 | 0.66 | 6.57 | 10.03 | 10.785 | 9.96 | 4755420 |
| 1728599700 | 10.05 | -0.17 | -1.66 | 10 | 10.075 | 9.69 | 4958987 |
| 1728513300 | 10.22 | -0.04 | -0.39 | 10.27 | 10.52 | 10.11 | 4288108 |
| 1728426900 | 10.26 | -0.06 | -0.58 | 10.3 | 10.6 | 10.11 | 3661587 |
| 1728340500 | 10.32 | -0.79 | -7.11 | 11.04 | 11.04 | 10.01 | 6998353 |
| 1728081300 | 11.11 | -0.2 | -1.72 | 11.5 | 11.5 | 10.88 | 4987471 |
| 1727994900 | 11.305 | -0.41 | -3.46 | 11.7 | 11.81 | 10.78 | 7088835 |
| 1727908500 | 11.71 | -0.84 | -6.69 | 12.39 | 12.53 | 11.615 | 7206066 |
| 1727822100 | 12.55 | 0.02 | 0.16 | 12.42 | 12.7 | 12.08 | 4470030 |
| 1727735520 | 12.53 | 0.02 | 0.16 | 12.35 | 13.24 | 12.35 | 6167218 |
| 1727476500 | 12.51 | -0.33 | -2.57 | 13.12 | 13.35 | 12.29 | 6430555 |
| 1727390100 | 12.84 | 0.7 | 5.77 | 12.3 | 13.1 | 11.93 | 6615612 |
| 1727303700 | 12.14 | -0.84 | -6.47 | 12.78 | 12.805 | 12.02 | 6690116 |
| 1727217300 | 12.98 | 0.4 | 3.18 | 12.5 | 13.04 | 12.31 | 5870719 |
| 1727130900 | 12.58 | -0.8 | -5.98 | 13.39 | 13.39 | 12.53 | 5915347 |
| 1726871700 | 13.38 | 0.13 | 0.98 | 13.14 | 14.03 | 12.98 | 8831601 |
| 1726785300 | 13.25 | -0.65 | -4.68 | 14.51 | 14.665 | 13.15 | 11066975 |
| 1726698900 | 13.9 | -0.31 | -2.18 | 14.29 | 15.29 | 13.71 | 13976220 |
| 1726612500 | 14.21 | 0.57 | 4.18 | 13.85 | 14.65 | 13.6401 | 9053784 |
| 1726526100 | 13.64 | -0.81 | -5.61 | 14.42 | 14.5249 | 13.4666 | 11642084 |
| 1726266900 | 14.45 | 2.95 | 25.65 | 11.7 | 14.47 | 11.68 | 17205954 |
| 1726180500 | 11.5 | 0.59 | 5.36 | 10.98 | 11.575 | 10.74 | 6640103 |
| 1726094100 | 10.915 | 0.09 | 0.88 | 10.75 | 11.21 | 10.31 | 5702252 |
| 1726007700 | 10.82 | 0.39 | 3.74 | 10.53 | 10.85 | 10.04 | 5958589 |
| 1725921300 | 10.43 | 1.12 | 12.03 | 9.4 | 10.59 | 9.3 | 8131712 |
| 1725662100 | 9.31 | -0.35 | -3.62 | 9.86 | 10.09 | 9.27 | 6454187 |
| 1725575700 | 9.66 | -0.13 | -1.33 | 9.9 | 10.0726 | 9.36 | 6311809 |
| 1725489300 | 9.7899999 | 0.34 | 3.60 | 9.3 | 10.94 | 9.22 | 10647355 |
| 1725402900 | 9.45 | 0.11 | 1.18 | 10.17 | 10.82 | 9.355 | 8868659 |
| 1725057300 | 9.34 | -0.15 | -1.58 | 9.56 | 9.8 | 9.1 | 5061898 |
| 1724970900 | 9.49 | -0.81 | -7.86 | 10.46 | 10.52 | 9.4 | 7467917 |
| 1724884500 | 10.3 | -0.93 | -8.28 | 11.1 | 11.19 | 10.28 | 6307800 |
| 1724798100 | 11.23 | -0.49 | -4.18 | 11.48 | 11.64 | 10.98 | 6027303 |
