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

Redwood Trust (NY: RWT )

6.280 +0.080 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 10.53 10.57 10.48 10.57 207,601 +0.03(+0.29%)
Feb 27, 2003 10.37 10.54 10.34 10.54 200,031 +0.14(+1.35%)
Feb 26, 2003 10.53 10.54 10.29 10.40 246,617 -0.13(-1.24%)
Feb 25, 2003 10.22 10.53 10.18 10.53 308,345 +0.34(+3.30%)
Feb 24, 2003 10.12 10.23 10.06 10.19 118,795 +0.11(+1.06%)
Feb 21, 2003 9.908 10.09 9.757 10.08 214,880 +0.19(+1.94%)
Feb 20, 2003 9.754 9.939 9.754 9.891 149,659 +0.17(+1.77%)
Feb 19, 2003 9.702 9.720 9.651 9.720 71,626 +0.00(+0.04%)
Feb 18, 2003 9.634 9.716 9.634 9.716 131,607 +0.10(+1.00%)
Feb 14, 2003 9.651 9.675 9.617 9.620 73,373 -0.02(-0.21%)
Feb 13, 2003 9.548 9.692 9.548 9.641 147,039 +0.09(+0.97%)
Feb 12, 2003 9.647 9.647 9.548 9.548 102,781 -0.08(-0.86%)
Feb 11, 2003 9.651 9.675 9.599 9.630 74,829 -0.03(-0.28%)
Feb 10, 2003 9.617 9.658 9.599 9.658 90,552 +0.04(+0.39%)
Feb 07, 2003 9.720 9.733 9.599 9.620 112,972 -0.12(-1.20%)
Feb 06, 2003 9.809 9.829 9.737 9.737 94,046 -0.08(-0.80%)
Feb 05, 2003 9.833 9.840 9.788 9.816 114,719 -0.02(-0.24%)
Feb 04, 2003 9.805 9.874 9.771 9.840 169,749 +0.05(+0.49%)
Feb 03, 2003 9.685 9.809 9.665 9.792 118,504 +0.11(+1.10%)
Jan 31, 2003 9.548 9.702 9.548 9.685 117,922 +0.08(+0.86%)
Jan 30, 2003 9.617 9.768 9.589 9.603 124,036 -0.01(-0.14%)
Jan 29, 2003 9.599 9.678 9.575 9.617 202,942 +0.06(+0.65%)
Jan 28, 2003 9.531 9.627 9.527 9.555 179,067 +0.04(+0.43%)
Jan 27, 2003 9.644 9.651 9.462 9.513 220,995 -0.11(-1.14%)
Jan 24, 2003 9.634 9.682 9.617 9.623 155,774 +0.01(+0.07%)
Jan 23, 2003 9.603 9.651 9.575 9.617 120,542 +0.01(+0.14%)
Jan 22, 2003 9.551 9.620 9.534 9.603 120,542 +0.03(+0.36%)
Jan 21, 2003 9.634 9.634 9.555 9.568 158,394 +0.00(+0.04%)
Jan 17, 2003 9.771 9.795 9.548 9.565 163,926 -0.14(-1.42%)
Jan 16, 2003 9.737 9.750 9.695 9.702 110,643 -0.09(-0.88%)
Jan 15, 2003 9.592 9.661 9.548 9.788 291,457 +0.20(+2.11%)
Jan 14, 2003 9.617 9.634 9.579 9.586 72,209 -0.01(-0.11%)
Jan 13, 2003 9.565 9.630 9.541 9.596 124,328 +0.03(+0.32%)
Jan 10, 2003 9.572 9.582 9.513 9.565 206,728 +0.02(+0.18%)
Jan 09, 2003 9.462 9.548 9.462 9.548 88,805 +0.10(+1.02%)
Jan 08, 2003 9.479 9.479 9.359 9.452 117,922 -0.08(-0.86%)
Jan 07, 2003 9.654 9.654 9.513 9.534 180,814 -0.19(-1.94%)
Jan 06, 2003 9.565 9.771 9.565 9.723 186,055 +0.18(+1.83%)
Jan 03, 2003 9.565 9.582 9.531 9.548 106,858 -0.02(-0.18%)
Jan 02, 2003 9.479 9.568 9.397 9.565 108,022 +0.05(+0.54%)
Dec 31, 2002 9.376 9.558 9.359 9.513 3,084,907 +0.11(+1.21%)
Dec 30, 2002 9.307 9.428 9.276 9.400 1,893,163 +0.11(+1.18%)
Dec 27, 2002 9.428 9.469 9.283 9.290 110,060 -0.35(-3.63%)
Dec 26, 2002 9.524 9.685 9.524 9.641 215,171 +0.18(+1.85%)
Dec 24, 2002 9.328 9.489 9.328 9.465 105,984 +0.11(+1.14%)
Dec 23, 2002 9.345 9.362 9.311 9.359 238,756 +0.02(+0.18%)
Dec 20, 2002 9.325 9.369 9.325 9.342 277,481 +0.02(+0.18%)
Dec 19, 2002 9.325 9.355 9.307 9.325 133,645 +0.03(+0.37%)
Dec 18, 2002 9.318 9.342 9.290 9.290 142,671 -0.04(-0.48%)
Dec 17, 2002 9.318 9.373 9.318 9.335 171,205 -0.02(-0.18%)
Dec 16, 2002 9.314 9.359 9.314 9.352 126,948 +0.02(+0.22%)
Dec 13, 2002 9.314 9.373 9.314 9.331 181,105 +0.00(+0.00%)
Dec 12, 2002 9.338 9.342 9.311 9.331 125,492 -0.01(-0.07%)
Dec 11, 2002 9.325 9.345 9.314 9.338 198,575 +0.00(+0.00%)
Dec 10, 2002 9.311 9.349 9.311 9.338 105,693 +0.03(+0.30%)
Dec 09, 2002 9.290 9.359 9.290 9.311 154,318 -0.03(-0.33%)
Dec 06, 2002 9.328 9.359 9.311 9.342 103,655 +0.03(+0.33%)
Dec 05, 2002 9.393 9.393 9.311 9.311 105,402 -0.07(-0.73%)
Dec 04, 2002 9.342 9.438 9.273 9.380 150,533 +0.02(+0.22%)
Dec 03, 2002 9.335 9.424 9.290 9.359 168,294 +0.03(+0.37%)
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.