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 (%)
Feb 28, 2014 8.973 9.118 8.873 9.100 1,389,262 +0.15(+1.72%)
Feb 27, 2014 8.819 8.959 8.814 8.946 1,084,072 +0.09(+0.97%)
Feb 26, 2014 8.769 8.876 8.728 8.860 892,902 +0.13(+1.50%)
Feb 25, 2014 8.887 8.887 8.611 8.728 987,111 -0.10(-1.18%)
Feb 24, 2014 8.543 8.848 8.543 8.833 2,334,149 +0.28(+3.28%)
Feb 21, 2014 8.479 8.561 8.357 8.552 1,428,307 +0.06(+0.69%)
Feb 20, 2014 8.484 8.525 8.384 8.493 633,993 +0.01(+0.16%)
Feb 19, 2014 8.606 8.642 8.470 8.479 1,010,448 -0.12(-1.42%)
Feb 18, 2014 8.588 8.679 8.543 8.602 1,046,824 +0.02(+0.21%)
Feb 14, 2014 8.588 8.584 8.584 8.584 684,974 +0.01(+0.11%)
Feb 13, 2014 8.488 8.642 8.475 8.574 930,040 +0.05(+0.53%)
Feb 12, 2014 8.498 8.529 8.416 8.529 562,944 +0.05(+0.53%)
Feb 11, 2014 8.461 8.584 8.412 8.484 675,758 +0.06(+0.75%)
Feb 10, 2014 8.389 8.475 8.249 8.421 1,070,589 +0.05(+0.59%)
Feb 07, 2014 8.276 8.434 8.267 8.371 974,724 +0.11(+1.32%)
Feb 06, 2014 8.294 8.430 8.244 8.262 642,068 -0.03(-0.33%)
Feb 05, 2014 8.393 8.416 8.271 8.289 604,193 -0.12(-1.40%)
Feb 04, 2014 8.357 8.448 8.280 8.407 957,576 +0.07(+0.81%)
Feb 03, 2014 8.479 8.552 8.303 8.339 1,349,538 -0.13(-1.50%)
Jan 31, 2014 8.253 8.520 8.239 8.466 1,536,674 +0.11(+1.30%)
Jan 30, 2014 8.335 8.407 8.312 8.357 641,514 +0.06(+0.76%)
Jan 29, 2014 8.375 8.452 8.262 8.294 1,177,355 -0.12(-1.40%)
Jan 28, 2014 8.344 8.479 8.307 8.412 935,211 +0.08(+0.92%)
Jan 27, 2014 8.461 8.475 8.262 8.335 1,201,008 -0.11(-1.34%)
Jan 24, 2014 8.547 8.602 8.434 8.448 765,474 -0.13(-1.48%)
Jan 23, 2014 8.543 8.656 8.543 8.574 903,536 -0.02(-0.26%)
Jan 22, 2014 8.529 8.647 8.529 8.597 1,128,731 +0.09(+1.01%)
Jan 21, 2014 8.525 8.683 8.486 8.511 1,205,106 +0.04(+0.43%)
Jan 17, 2014 8.479 8.475 8.475 8.475 561,718 +0.00(+0.00%)
Jan 16, 2014 8.502 8.525 8.430 8.475 564,397 -0.02(-0.27%)
Jan 15, 2014 8.448 8.552 8.448 8.498 879,452 +0.05(+0.59%)
Jan 14, 2014 8.674 8.683 8.430 8.448 935,995 -0.19(-2.25%)
Jan 13, 2014 8.584 8.688 8.561 8.642 1,076,613 +0.06(+0.74%)
Jan 10, 2014 8.611 8.638 8.543 8.579 866,650 +0.01(+0.16%)
Jan 09, 2014 8.629 8.660 8.479 8.565 1,191,826 -0.03(-0.32%)
Jan 08, 2014 8.706 8.706 8.574 8.593 903,149 -0.11(-1.25%)
Jan 07, 2014 8.701 8.737 8.525 8.701 672,169 +0.04(+0.42%)
Jan 06, 2014 8.728 8.747 8.593 8.665 1,006,808 -0.02(-0.26%)
Jan 03, 2014 8.647 8.751 8.574 8.688 539,497 +0.04(+0.42%)
Jan 02, 2014 8.737 8.737 8.565 8.651 1,436,305 -0.12(-1.34%)
Dec 31, 2013 8.683 8.769 8.769 8.769 1,127,413 +0.07(+0.83%)
Dec 30, 2013 8.624 8.737 8.611 8.697 1,187,649 +0.05(+0.52%)
Dec 27, 2013 8.706 8.706 8.547 8.651 946,651 -0.01(-0.10%)
Dec 26, 2013 8.638 8.710 8.574 8.660 906,635 +0.06(+0.68%)
Dec 24, 2013 8.584 8.647 8.584 8.602 673,958 +0.00(+0.05%)
Dec 23, 2013 8.579 8.615 8.543 8.597 1,293,894 +0.02(+0.21%)
Dec 20, 2013 8.498 8.606 8.484 8.579 1,497,197 +0.11(+1.28%)
Dec 19, 2013 8.565 8.588 8.434 8.470 712,956 -0.15(-1.73%)
Dec 18, 2013 8.552 8.665 8.375 8.620 1,162,446 +0.10(+1.17%)
Dec 17, 2013 8.416 8.554 8.375 8.520 772,136 +0.11(+1.29%)
Dec 16, 2013 8.325 8.448 8.325 8.412 855,552 +0.10(+1.14%)
Dec 13, 2013 8.371 8.412 8.285 8.316 1,248,729 -0.02(-0.27%)
Dec 12, 2013 8.402 8.412 8.296 8.339 895,988 -0.05(-0.59%)
Dec 11, 2013 8.402 8.425 8.312 8.389 1,322,676 -0.03(-0.32%)
Dec 10, 2013 8.434 8.523 8.412 8.416 1,574,598 +0.00(+0.05%)
Dec 09, 2013 8.184 8.447 8.162 8.412 1,555,535 +0.27(+3.34%)
Dec 06, 2013 8.135 8.183 8.064 8.139 2,382,113 +0.05(+0.61%)
Dec 05, 2013 8.189 8.219 8.044 8.090 2,001,656 -0.13(-1.57%)
Dec 04, 2013 8.184 8.242 8.032 8.220 1,881,095 -0.01(-0.16%)
Dec 03, 2013 8.229 8.331 8.229 8.233 1,815,461 -0.00(-0.05%)
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.