Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.340 +0.100 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.381 9.429 9.252 9.258 829,003 -0.10(-1.07%)
Oct 30, 2017 9.440 9.482 9.334 9.358 426,218 -0.12(-1.31%)
Oct 27, 2017 9.411 9.511 9.328 9.482 461,741 +0.07(+0.75%)
Oct 26, 2017 9.605 9.614 9.387 9.411 515,069 -0.15(-1.60%)
Oct 25, 2017 9.664 9.682 9.470 9.564 626,077 -0.13(-1.34%)
Oct 24, 2017 9.717 9.764 9.682 9.694 300,360 +0.01(+0.12%)
Oct 23, 2017 9.841 9.841 9.611 9.682 480,550 -0.12(-1.26%)
Oct 20, 2017 9.859 9.859 9.759 9.806 429,873 +0.01(+0.12%)
Oct 19, 2017 9.794 9.859 9.753 9.794 320,274 -0.04(-0.36%)
Oct 18, 2017 9.806 9.888 9.806 9.829 586,036 +0.01(+0.12%)
Oct 17, 2017 9.817 9.870 9.747 9.817 395,874 +0.01(+0.12%)
Oct 16, 2017 9.776 9.901 9.776 9.806 440,817 +0.01(+0.06%)
Oct 13, 2017 9.747 9.829 9.717 9.800 353,245 +0.06(+0.67%)
Oct 12, 2017 9.806 9.806 9.735 9.735 381,328 -0.06(-0.60%)
Oct 11, 2017 9.723 9.829 9.723 9.794 401,222 +0.06(+0.61%)
Oct 10, 2017 9.741 9.759 9.670 9.735 461,797 +0.01(+0.12%)
Oct 09, 2017 9.670 9.741 9.648 9.723 304,195 +0.05(+0.55%)
Oct 06, 2017 9.841 9.853 9.652 9.670 624,101 -0.20(-2.03%)
Oct 05, 2017 9.723 9.935 9.723 9.870 948,102 +0.15(+1.58%)
Oct 04, 2017 9.741 9.741 9.605 9.717 617,748 -0.03(-0.30%)
Oct 03, 2017 9.747 9.753 9.611 9.747 761,453 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.