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

Redwood Trust (NY: RWT )

6.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2021 10.95 10.95 10.60 10.66 1,726,494 -0.31(-2.80%)
Oct 28, 2021 10.66 10.99 10.60 10.97 1,655,525 +0.32(+3.03%)
Oct 27, 2021 10.70 10.72 10.59 10.65 1,436,093 -0.04(-0.37%)
Oct 26, 2021 10.95 10.68 10.69 1,912,017 -0.28(-2.51%)
Oct 25, 2021 10.96 11.06 10.91 10.96 975,592 +0.03(+0.29%)
Oct 22, 2021 11.04 11.04 10.93 10.93 711,102 -0.07(-0.64%)
Oct 21, 2021 10.99 11.09 10.95 11.00 965,869 +0.00(+0.00%)
Oct 20, 2021 10.84 11.07 10.82 11.00 823,057 +0.13(+1.16%)
Oct 19, 2021 11.00 11.00 10.81 10.88 1,082,190 -0.07(-0.65%)
Oct 18, 2021 10.75 11.01 10.75 10.95 1,590,414 +0.20(+1.83%)
Oct 15, 2021 10.88 10.95 10.75 10.75 1,192,916 -0.03(-0.29%)
Oct 14, 2021 10.93 10.93 10.74 10.78 997,924 -0.08(-0.72%)
Oct 13, 2021 10.81 10.89 10.73 10.86 854,122 +0.03(+0.29%)
Oct 12, 2021 10.70 10.93 10.60 10.83 1,363,087 +0.18(+1.70%)
Oct 11, 2021 10.62 10.73 10.60 10.65 929,837 +0.11(+1.04%)
Oct 08, 2021 10.36 10.55 10.36 10.54 984,544 +0.15(+1.44%)
Oct 07, 2021 10.42 10.50 10.33 10.39 1,027,576 +0.00(+0.00%)
Oct 06, 2021 10.36 10.40 10.14 10.39 1,517,712 -0.06(-0.60%)
Oct 05, 2021 10.44 10.59 10.37 10.45 1,285,600 +0.05(+0.53%)
Oct 04, 2021 10.36 10.53 10.34 10.40 1,543,881 +0.05(+0.46%)
Oct 01, 2021 10.14 10.41 10.14 10.35 1,323,023 +0.21(+2.09%)
Sep 30, 2021 10.23 10.30 10.14 10.14 1,277,110 -0.06(-0.62%)
Sep 29, 2021 10.07 10.20 10.00 10.20 838,064 +0.18(+1.81%)
Sep 28, 2021 10.19 10.26 10.02 10.02 1,435,751 -0.18(-1.77%)
Sep 27, 2021 10.16 10.31 10.16 10.20 1,368,509 +0.07(+0.70%)
Sep 24, 2021 10.11 10.31 10.09 10.13 1,833,085 +0.11(+1.10%)
Sep 23, 2021 9.987 10.11 9.964 10.02 1,656,066 +0.06(+0.55%)
Sep 22, 2021 9.791 10.03 9.752 9.964 2,530,491 +0.25(+2.59%)
Sep 21, 2021 9.674 9.774 9.631 9.712 1,867,351 +0.09(+0.96%)
Sep 20, 2021 9.774 9.824 9.565 9.619 2,308,166 -0.19(-1.97%)
Sep 17, 2021 9.797 9.836 9.712 9.813 2,956,050 +0.04(+0.40%)
Sep 16, 2021 9.743 9.820 9.689 9.774 1,208,380 +0.02(+0.16%)
Sep 15, 2021 9.774 9.774 9.674 9.759 1,093,321 +0.01(+0.08%)
Sep 14, 2021 9.766 9.844 9.689 9.751 1,469,957 +0.07(+0.72%)
Sep 13, 2021 9.573 9.689 9.488 9.681 1,063,394 +0.20(+2.12%)
Sep 10, 2021 9.604 9.604 9.465 9.480 787,374 -0.11(-1.13%)
Sep 09, 2021 9.573 9.666 9.519 9.588 914,896 +0.00(+0.00%)
Sep 08, 2021 9.565 9.658 9.511 9.588 878,902 -0.02(-0.16%)
Sep 07, 2021 9.650 9.759 9.592 9.604 969,674 -0.05(-0.56%)
Sep 03, 2021 9.681 9.681 9.588 9.658 859,399 -0.01(-0.08%)
Sep 02, 2021 9.720 9.720 9.635 9.666 915,134 -0.03(-0.32%)
Sep 01, 2021 9.674 9.786 9.627 9.697 1,496,180 +0.05(+0.56%)
Aug 31, 2021 9.635 9.720 9.627 9.643 1,148,270 -0.02(-0.24%)
Aug 30, 2021 9.666 9.689 9.565 9.666 1,008,336 +0.03(+0.32%)
Aug 27, 2021 9.596 9.712 9.581 9.635 1,493,657 +0.05(+0.48%)
Aug 26, 2021 9.674 9.704 9.530 9.588 1,021,044 -0.05(-0.48%)
Aug 25, 2021 9.743 9.774 9.635 9.635 1,625,651 -0.11(-1.11%)
Aug 24, 2021 9.565 9.759 9.558 9.743 1,792,852 +0.21(+2.19%)
Aug 23, 2021 9.581 9.650 9.511 9.534 1,785,762 +0.11(+1.15%)
Aug 20, 2021 9.217 9.457 9.163 9.426 1,194,089 +0.20(+2.18%)
Aug 19, 2021 9.372 9.418 9.186 9.225 1,257,196 -0.20(-2.13%)
Aug 18, 2021 9.488 9.539 9.418 9.426 921,532 -0.09(-0.89%)
Aug 17, 2021 9.480 9.519 9.395 9.511 640,136 -0.05(-0.57%)
Aug 16, 2021 9.581 9.635 9.503 9.565 1,196,565 -0.08(-0.80%)
Aug 13, 2021 9.619 9.762 9.573 9.643 1,224,643 +0.16(+1.71%)
Aug 12, 2021 9.511 9.527 9.391 9.480 655,064 -0.02(-0.16%)
Aug 11, 2021 9.442 9.500 9.344 9.496 684,266 +0.06(+0.66%)
Aug 10, 2021 9.287 9.473 9.256 9.434 813,686 +0.12(+1.24%)
Aug 09, 2021 9.434 9.442 9.279 9.318 1,115,863 -0.18(-1.87%)
Aug 06, 2021 9.511 9.588 9.372 9.496 1,417,861 +0.09(+0.90%)
Aug 05, 2021 9.125 9.434 9.117 9.411 1,432,195 +0.31(+3.40%)
Aug 04, 2021 9.086 9.179 8.970 9.101 1,689,981 -0.06(-0.68%)
Aug 03, 2021 9.194 9.202 8.954 9.163 1,295,266 -0.01(-0.08%)
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.