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

Redwood Trust (NY: RWT )

6.390 -0.120 (-1.84%)
Official Closing 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 (%)
Apr 30, 2015 8.555 8.623 8.345 8.374 1,093,834 -0.22(-2.61%)
Apr 29, 2015 8.676 8.696 8.564 8.599 835,047 -0.12(-1.40%)
Apr 28, 2015 8.720 8.781 8.681 8.720 779,360 -0.01(-0.11%)
Apr 27, 2015 8.774 8.822 8.706 8.730 592,110 -0.01(-0.11%)
Apr 24, 2015 8.730 8.813 8.706 8.740 364,263 +0.00(+0.06%)
Apr 23, 2015 8.691 8.750 8.672 8.735 586,367 +0.02(+0.28%)
Apr 22, 2015 8.828 8.847 8.667 8.711 541,052 -0.11(-1.22%)
Apr 21, 2015 8.842 8.920 8.803 8.818 853,392 -0.03(-0.39%)
Apr 20, 2015 8.940 8.949 8.793 8.852 712,067 -0.07(-0.76%)
Apr 17, 2015 8.959 9.081 8.901 8.920 942,127 -0.10(-1.08%)
Apr 16, 2015 9.022 9.061 8.930 9.018 727,575 -0.01(-0.16%)
Apr 15, 2015 9.018 9.090 8.988 9.032 698,078 +0.01(+0.11%)
Apr 14, 2015 9.013 9.061 8.993 9.022 992,980 +0.06(+0.71%)
Apr 13, 2015 8.740 8.979 8.706 8.959 1,467,983 +0.19(+2.22%)
Apr 10, 2015 8.740 8.842 8.725 8.764 1,120,437 +0.09(+1.01%)
Apr 09, 2015 8.866 8.866 8.633 8.676 953,049 -0.23(-2.57%)
Apr 08, 2015 8.891 8.940 8.808 8.905 1,086,457 +0.01(+0.16%)
Apr 07, 2015 8.930 8.940 8.769 8.891 1,248,012 -0.04(-0.49%)
Apr 06, 2015 8.876 8.954 8.857 8.935 578,009 +0.04(+0.49%)
Apr 02, 2015 8.857 8.891 8.891 8.891 580,496 +0.04(+0.50%)
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.