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 (%)
Apr 29, 2022 7.700 8.182 7.659 7.929 3,061,022 +0.53(+7.18%)
Apr 28, 2022 7.218 7.438 7.120 7.398 1,582,743 +0.22(+3.08%)
Apr 27, 2022 7.062 7.291 7.054 7.177 2,012,362 +0.09(+1.27%)
Apr 26, 2022 7.193 7.291 7.087 7.087 2,478,689 -0.17(-2.36%)
Apr 25, 2022 7.349 7.373 7.123 7.259 2,500,857 -0.16(-2.20%)
Apr 22, 2022 7.594 7.610 7.308 7.422 2,924,046 -0.19(-2.47%)
Apr 21, 2022 7.651 7.782 7.586 7.610 3,238,132 +0.05(+0.65%)
Apr 20, 2022 7.471 7.676 7.467 7.561 3,891,978 +0.13(+1.76%)
Apr 19, 2022 7.847 7.888 7.389 7.430 5,334,444 -0.42(-5.31%)
Apr 18, 2022 7.864 7.929 7.819 7.847 1,265,278 -0.08(-1.03%)
Apr 14, 2022 7.945 8.035 7.896 7.929 747,727 -0.01(-0.10%)
Apr 13, 2022 7.880 7.962 7.847 7.937 822,489 +0.12(+1.57%)
Apr 12, 2022 7.823 7.925 7.790 7.814 1,861,567 -0.02(-0.31%)
Apr 11, 2022 7.929 7.994 7.827 7.839 1,796,955 -0.07(-0.83%)
Apr 08, 2022 7.880 7.958 7.814 7.904 1,509,367 +0.02(+0.31%)
Apr 07, 2022 8.060 8.129 7.790 7.880 2,659,267 -0.19(-2.33%)
Apr 06, 2022 8.264 8.313 8.047 8.068 1,858,100 -0.24(-2.85%)
Apr 05, 2022 8.599 8.673 8.297 8.305 1,697,216 -0.25(-2.96%)
Apr 04, 2022 8.640 8.665 8.387 8.558 1,474,148 -0.06(-0.66%)
Apr 01, 2022 8.624 8.722 8.534 8.616 1,358,253 +0.01(+0.09%)
Mar 31, 2022 8.697 8.804 8.583 8.607 1,679,965 -0.08(-0.94%)
Mar 30, 2022 8.804 8.844 8.681 8.689 1,413,795 -0.09(-1.02%)
Mar 29, 2022 8.763 8.869 8.746 8.779 1,426,499 +0.14(+1.61%)
Mar 28, 2022 8.665 8.722 8.591 8.640 1,062,671 -0.03(-0.38%)
Mar 25, 2022 8.648 8.689 8.579 8.673 813,390 +0.07(+0.76%)
Mar 24, 2022 8.542 8.640 8.468 8.607 886,054 +0.07(+0.77%)
Mar 23, 2022 8.632 8.693 8.517 8.542 1,242,710 -0.14(-1.60%)
Mar 22, 2022 8.633 8.721 8.577 8.681 1,313,472 +0.13(+1.50%)
Mar 21, 2022 8.753 8.829 8.505 8.553 1,374,382 -0.22(-2.46%)
Mar 18, 2022 8.705 8.785 8.521 8.769 2,982,952 +0.09(+1.01%)
Mar 17, 2022 8.641 8.765 8.633 8.681 1,119,075 -0.03(-0.37%)
Mar 16, 2022 8.777 8.800 8.521 8.713 1,649,099 -0.03(-0.37%)
Mar 15, 2022 8.649 8.745 8.625 8.745 1,078,503 +0.18(+2.15%)
Mar 14, 2022 8.673 8.769 8.501 8.561 986,545 -0.06(-0.65%)
Mar 11, 2022 8.697 8.745 8.569 8.617 1,056,413 -0.05(-0.55%)
Mar 10, 2022 8.521 8.665 8.465 8.665 959,486 +0.00(+0.00%)
Mar 09, 2022 8.697 8.813 8.621 8.665 1,472,080 +0.15(+1.79%)
Mar 08, 2022 8.201 8.665 8.201 8.513 1,490,104 +0.34(+4.11%)
Mar 07, 2022 8.177 8.309 8.137 8.177 1,458,779 -0.05(-0.58%)
Mar 04, 2022 8.241 8.306 8.105 8.225 1,406,101 -0.12(-1.44%)
Mar 03, 2022 8.449 8.505 8.313 8.345 1,390,086 -0.07(-0.86%)
Mar 02, 2022 8.185 8.441 8.185 8.417 1,302,408 +0.22(+2.63%)
Mar 01, 2022 8.297 8.401 8.053 8.201 1,551,801 -0.11(-1.35%)
Feb 28, 2022 8.241 8.333 8.089 8.313 2,046,888 -0.04(-0.48%)
Feb 25, 2022 8.273 8.401 8.247 8.353 1,260,669 +0.14(+1.66%)
Feb 24, 2022 7.881 8.265 7.769 8.217 2,050,416 +0.14(+1.68%)
Feb 23, 2022 8.257 8.257 8.081 8.081 2,138,206 -0.12(-1.46%)
Feb 22, 2022 8.209 8.289 8.049 8.201 2,312,692 -0.08(-0.97%)
Feb 18, 2022 8.281 0 -0.04(-0.48%)
Feb 17, 2022 8.577 8.577 8.281 8.321 1,853,624 -0.29(-3.35%)
Feb 16, 2022 8.713 8.777 8.609 8.609 1,295,248 -0.11(-1.28%)
Feb 15, 2022 8.625 8.753 8.609 8.721 1,460,016 +0.19(+2.25%)
Feb 14, 2022 8.777 8.785 8.453 8.529 3,108,762 -0.25(-2.83%)
Feb 11, 2022 8.921 9.017 8.725 8.777 2,775,106 -0.17(-1.88%)
Feb 10, 2022 9.385 9.417 8.889 8.945 3,756,728 -0.82(-8.36%)
Feb 09, 2022 9.721 9.781 9.625 9.761 1,143,698 +0.11(+1.16%)
Feb 08, 2022 9.481 9.681 9.481 9.649 1,735,194 +0.24(+2.55%)
Feb 07, 2022 9.473 9.585 9.377 9.409 913,607 -0.04(-0.42%)
Feb 04, 2022 9.473 9.601 9.301 9.449 1,094,798 -0.06(-0.59%)
Feb 03, 2022 9.585 9.489 9.505 1,013,955 -0.14(-1.41%)
Feb 02, 2022 9.793 9.825 9.577 9.641 1,238,809 -0.14(-1.47%)
Feb 01, 2022 9.921 9.937 9.609 9.785 1,439,313 -0.08(-0.81%)
Jan 31, 2022 9.489 9.873 9.865 1,412,210 +0.34(+3.53%)
Jan 28, 2022 9.401 9.521 9.233 9.529 1,289,817 +0.10(+1.02%)
Jan 27, 2022 9.657 9.769 9.393 9.433 1,070,892 -0.12(-1.26%)
Jan 26, 2022 9.585 9.809 9.521 9.553 2,140,634 +0.08(+0.84%)
Jan 25, 2022 9.401 9.553 9.241 9.473 1,840,891 +0.00(+0.00%)
Jan 24, 2022 9.145 9.501 8.969 9.473 3,144,682 +0.10(+1.02%)
Jan 21, 2022 9.401 9.509 9.201 9.377 1,816,174 -0.12(-1.26%)
Jan 20, 2022 9.681 9.769 9.493 9.497 1,399,249 -0.18(-1.90%)
Jan 19, 2022 9.921 9.969 9.681 9.681 1,534,982 -0.23(-2.34%)
Jan 18, 2022 10.11 10.18 9.905 9.913 1,366,434 -0.29(-2.82%)
Jan 14, 2022 10.20 0 -0.12(-1.16%)
Jan 13, 2022 10.49 10.50 10.31 10.32 1,498,251 -0.09(-0.85%)
Jan 12, 2022 10.47 10.50 10.34 10.41 1,626,384 +0.00(+0.00%)
Jan 11, 2022 10.41 10.51 10.31 10.41 1,163,312 +0.02(+0.23%)
Jan 10, 2022 10.46 10.51 10.33 10.39 1,367,816 -0.05(-0.46%)
Jan 07, 2022 10.50 10.55 10.35 10.43 1,523,341 -0.05(-0.46%)
Jan 06, 2022 10.52 10.64 10.47 10.48 1,769,665 +0.02(+0.23%)
Jan 05, 2022 10.61 10.72 10.45 10.46 985,335 -0.17(-1.58%)
Jan 04, 2022 10.76 10.95 10.59 10.63 1,084,405 -0.09(-0.82%)
Jan 03, 2022 10.62 10.85 10.62 10.71 1,103,727 +0.16(+1.52%)
Dec 31, 2021 10.52 10.62 10.49 10.55 564,992 -0.03(-0.30%)
Dec 30, 2021 10.62 10.76 10.56 10.59 554,427 -0.06(-0.60%)
Dec 29, 2021 10.59 10.72 10.55 10.65 684,665 +0.03(+0.30%)
Dec 28, 2021 10.57 10.76 10.57 10.62 835,918 +0.02(+0.15%)
Dec 27, 2021 10.61 10.69 10.46 10.60 1,209,928 +0.01(+0.08%)
Dec 23, 2021 10.48 10.69 10.48 10.59 663,091 +0.14(+1.38%)
Dec 22, 2021 10.43 10.61 10.29 10.45 1,054,320 +0.02(+0.23%)
Dec 21, 2021 9.857 10.47 9.857 10.43 1,599,927 +0.62(+6.28%)
Dec 20, 2021 10.11 10.11 9.593 9.809 2,735,390 -0.46(-4.44%)
Dec 17, 2021 10.45 10.45 10.18 10.27 5,330,027 -0.18(-1.69%)
Dec 16, 2021 10.69 10.75 10.39 10.44 1,479,168 -0.14(-1.36%)
Dec 15, 2021 10.35 10.60 10.25 10.59 1,781,730 +0.22(+2.12%)
Dec 14, 2021 10.52 10.71 10.35 10.36 1,310,057 -0.23(-2.15%)
Dec 13, 2021 10.59 10.70 10.44 10.59 1,538,987 -0.13(-1.25%)
Dec 10, 2021 10.92 10.93 10.66 10.73 1,039,206 -0.17(-1.52%)
Dec 09, 2021 10.96 11.04 10.87 10.89 1,092,136 -0.08(-0.72%)
Dec 08, 2021 10.77 11.03 10.70 10.97 1,676,197 +0.31(+2.88%)
Dec 07, 2021 10.51 10.77 10.47 10.66 1,070,153 +0.21(+2.03%)
Dec 06, 2021 10.28 10.53 10.20 10.45 1,368,017 +0.31(+3.10%)
Dec 03, 2021 10.27 10.28 9.964 10.14 1,384,708 -0.11(-1.07%)
Dec 02, 2021 9.940 10.32 9.862 10.25 2,505,414 +0.39(+3.99%)
Dec 01, 2021 10.31 10.35 9.846 9.854 2,092,161 -0.23(-2.26%)
Nov 30, 2021 10.45 10.53 9.830 10.08 3,208,587 -0.48(-4.54%)
Nov 29, 2021 10.73 10.79 10.51 10.56 1,071,532 -0.02(-0.15%)
Nov 26, 2021 10.78 10.78 10.41 10.58 930,057 -0.35(-3.17%)
Nov 24, 2021 10.85 10.99 10.79 10.92 533,471 +0.02(+0.14%)
Nov 23, 2021 10.90 11.00 10.86 10.91 668,127 +0.03(+0.29%)
Nov 22, 2021 10.96 10.99 10.84 10.88 765,311 -0.04(-0.36%)
Nov 19, 2021 10.81 10.99 10.79 10.92 901,580 +0.05(+0.43%)
Nov 18, 2021 11.03 10.88 10.71 10.87 1,431,490 -0.15(-1.36%)
Nov 17, 2021 10.77 11.02 10.66 11.02 1,543,326 +0.24(+2.26%)
Nov 16, 2021 11.02 11.05 10.75 10.77 1,013,187 -0.27(-2.42%)
Nov 15, 2021 11.07 11.14 10.98 11.04 884,572 +0.03(+0.29%)
Nov 12, 2021 11.01 11.09 10.98 11.01 1,142,527 +0.02(+0.14%)
Nov 11, 2021 10.95 11.09 10.93 10.99 869,888 +0.09(+0.87%)
Nov 10, 2021 10.87 10.90 1,397,026 +0.00(+0.00%)
Nov 09, 2021 10.88 10.97 10.87 10.90 977,658 +0.03(+0.29%)
Nov 08, 2021 10.88 10.94 10.81 10.87 1,117,526 +0.05(+0.44%)
Nov 05, 2021 10.80 10.97 10.77 10.82 1,241,063 +0.17(+1.55%)
Nov 04, 2021 10.59 10.71 10.57 10.66 1,055,281 +0.09(+0.82%)
Nov 03, 2021 10.64 10.77 10.49 10.57 1,429,202 -0.06(-0.59%)
Nov 02, 2021 10.93 10.94 10.62 10.63 1,313,592 -0.35(-3.15%)
Nov 01, 2021 10.73 11.05 10.84 10.98 1,501,050 +0.31(+2.95%)
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%)
Aug 02, 2021 9.225 9.404 9.171 9.171 1,319,817 -0.01(-0.08%)
Jul 30, 2021 9.387 9.488 9.125 9.179 1,667,686 -0.22(-2.38%)
Jul 29, 2021 9.047 9.411 9.047 9.403 2,069,770 +0.24(+2.62%)
Jul 28, 2021 9.117 9.256 9.070 9.163 1,968,378 +0.05(+0.51%)
Jul 27, 2021 9.171 9.171 8.981 9.117 1,262,735 -0.12(-1.26%)
Jul 26, 2021 9.117 9.287 9.094 9.233 1,507,511 +0.19(+2.05%)
Jul 23, 2021 9.155 9.155 9.001 9.047 1,081,007 -0.03(-0.34%)
Jul 22, 2021 9.210 9.217 8.962 9.078 1,260,691 -0.13(-1.43%)
Jul 21, 2021 9.063 9.295 9.063 9.210 1,525,700 +0.17(+1.88%)
Jul 20, 2021 8.916 9.206 8.854 9.039 1,653,592 +0.12(+1.39%)
Jul 19, 2021 8.900 9.078 8.753 8.916 2,884,323 -0.09(-0.95%)
Jul 16, 2021 9.202 9.248 8.970 9.001 1,193,641 -0.10(-1.10%)
Jul 15, 2021 8.900 9.155 8.823 9.101 1,396,455 +0.19(+2.17%)
Jul 14, 2021 9.101 9.202 8.893 8.908 1,026,414 -0.20(-2.21%)
Jul 13, 2021 9.496 9.496 9.094 9.109 1,388,984 -0.40(-4.23%)
Jul 12, 2021 9.372 9.511 9.279 9.511 1,157,878 +0.14(+1.49%)
Jul 09, 2021 9.225 9.403 9.163 9.372 1,502,277 +0.27(+2.97%)
Jul 08, 2021 8.900 9.109 8.699 9.101 2,265,426 +0.09(+0.94%)
Jul 07, 2021 9.163 9.217 8.988 9.016 929,535 -0.20(-2.18%)
Jul 06, 2021 9.264 9.291 9.070 9.217 1,378,988 -0.05(-0.50%)
Jul 02, 2021 9.387 9.387 9.233 9.264 886,441 -0.11(-1.16%)
Jul 01, 2021 9.364 9.465 9.302 9.372 898,905 +0.04(+0.41%)
Jun 30, 2021 9.295 9.349 9.217 9.333 1,193,789 +0.05(+0.58%)
Jun 29, 2021 9.341 9.372 9.217 9.279 1,020,008 -0.09(-0.91%)
Jun 28, 2021 9.457 9.457 9.210 9.364 1,569,380 -0.05(-0.49%)
Jun 25, 2021 9.596 9.596 9.403 9.411 1,999,969 -0.16(-1.70%)
Jun 24, 2021 9.473 9.581 9.434 9.573 947,310 +0.17(+1.81%)
Jun 23, 2021 9.357 9.457 9.310 9.403 1,152,721 +0.05(+0.50%)
Jun 22, 2021 9.380 9.403 9.248 9.357 1,350,984 -0.05(-0.49%)
Jun 21, 2021 9.456 9.479 9.311 9.403 1,976,797 -0.03(-0.32%)
Jun 18, 2021 9.266 9.433 9.190 9.433 3,032,776 +0.02(+0.24%)
Jun 17, 2021 9.563 9.685 9.212 9.411 1,511,260 -0.12(-1.28%)
Jun 16, 2021 9.365 9.684 9.357 9.532 2,544,111 +0.30(+3.30%)
Jun 15, 2021 9.251 9.280 9.014 9.228 1,711,156 +0.01(+0.08%)
Jun 14, 2021 9.258 9.350 9.205 9.220 1,948,715 +0.08(+0.83%)
Jun 11, 2021 9.030 9.151 8.915 9.144 1,250,767 +0.21(+2.39%)
Jun 10, 2021 9.304 9.304 8.908 8.930 1,145,589 -0.20(-2.17%)
Jun 09, 2021 9.068 9.212 9.037 9.129 1,574,551 +0.11(+1.27%)
Jun 08, 2021 8.847 9.018 8.805 9.014 1,381,575 +0.17(+1.89%)
Jun 07, 2021 8.839 8.885 8.778 8.847 1,415,312 +0.07(+0.78%)
Jun 04, 2021 8.679 8.805 8.556 8.778 1,412,658 +0.20(+2.31%)
Jun 03, 2021 8.534 8.588 8.443 8.580 992,673 +0.04(+0.45%)
Jun 02, 2021 8.641 8.664 8.534 8.542 898,531 -0.05(-0.62%)
Jun 01, 2021 8.534 8.610 8.511 8.595 1,501,953 +0.11(+1.35%)
May 28, 2021 8.458 8.523 8.397 8.481 766,713 +0.05(+0.54%)
May 27, 2021 8.519 8.523 8.420 8.435 898,820 -0.03(-0.36%)
May 26, 2021 8.268 8.489 8.229 8.466 1,019,069 +0.24(+2.87%)
May 25, 2021 8.344 8.450 8.229 8.229 841,776 -0.09(-1.10%)
May 24, 2021 8.329 8.359 8.207 8.321 696,442 +0.03(+0.37%)
May 21, 2021 8.435 8.435 8.283 8.290 689,254 -0.05(-0.55%)
May 20, 2021 8.229 8.386 8.191 8.336 1,064,776 +0.08(+1.02%)
May 19, 2021 8.229 8.306 8.108 8.252 1,010,578 -0.01(-0.09%)
May 18, 2021 8.321 8.367 8.229 8.260 1,069,868 -0.04(-0.46%)
May 17, 2021 8.146 8.298 8.108 8.298 989,342 +0.08(+0.93%)
May 14, 2021 8.222 8.262 8.161 8.222 1,239,440 +0.16(+1.98%)
May 13, 2021 7.925 8.180 7.925 8.062 1,837,734 +0.17(+2.12%)
May 12, 2021 8.176 8.214 7.864 7.894 1,659,686 -0.28(-3.45%)
May 11, 2021 8.245 8.298 8.130 8.176 1,872,807 -0.21(-2.45%)
May 10, 2021 8.649 8.654 8.382 8.382 1,233,689 -0.22(-2.57%)
May 07, 2021 8.534 8.618 8.466 8.603 1,283,836 +0.08(+0.98%)
May 06, 2021 8.671 8.732 8.237 8.519 1,646,823 -0.12(-1.41%)
May 05, 2021 8.588 8.649 8.466 8.641 940,185 +0.14(+1.70%)
May 04, 2021 8.588 8.595 8.389 8.496 1,415,135 -0.08(-0.89%)
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.