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 (%)
Jun 30, 2014 9.140 9.140 8.982 9.066 1,003,286 -0.07(-0.82%)
Jun 27, 2014 9.094 9.201 9.094 9.140 1,262,592 -0.00(-0.05%)
Jun 26, 2014 9.122 9.187 9.098 9.145 405,110 +0.01(+0.15%)
Jun 25, 2014 9.098 9.163 9.075 9.131 646,118 +0.00(+0.00%)
Jun 24, 2014 9.094 9.140 9.024 9.131 1,233,249 +0.00(+0.05%)
Jun 23, 2014 9.159 9.219 9.126 9.126 949,556 -0.05(-0.56%)
Jun 20, 2014 9.275 9.312 9.145 9.177 1,964,564 -0.09(-0.95%)
Jun 19, 2014 9.215 9.359 9.205 9.266 498,191 +0.07(+0.81%)
Jun 18, 2014 9.187 9.259 9.150 9.191 682,452 +0.03(+0.36%)
Jun 17, 2014 9.103 9.205 9.080 9.159 800,131 +0.02(+0.25%)
Jun 16, 2014 9.117 9.168 9.080 9.136 897,168 +0.00(+0.05%)
Jun 13, 2014 8.875 9.163 8.875 9.131 949,163 +0.30(+3.37%)
Jun 12, 2014 8.870 8.907 8.800 8.833 577,071 -0.04(-0.47%)
Jun 11, 2014 8.893 8.924 8.847 8.875 554,598 -0.00(-0.05%)
Jun 10, 2014 9.013 9.015 8.879 8.879 809,649 -0.20(-2.22%)
Jun 06, 2014 9.008 9.146 8.990 9.081 984,614 +0.13(+1.44%)
Jun 05, 2014 8.852 8.957 8.829 8.953 1,092,458 +0.12(+1.40%)
Jun 04, 2014 8.756 8.866 8.751 8.829 687,408 +0.05(+0.52%)
Jun 03, 2014 8.815 8.852 8.769 8.783 679,140 -0.05(-0.57%)
Jun 02, 2014 8.953 8.971 8.811 8.834 667,461 -0.11(-1.23%)
May 30, 2014 8.902 8.967 8.879 8.944 919,404 +0.04(+0.41%)
May 29, 2014 8.884 8.925 8.854 8.907 661,055 +0.04(+0.41%)
May 28, 2014 8.870 8.902 8.806 8.870 719,062 -0.01(-0.15%)
May 27, 2014 8.912 8.944 8.852 8.884 886,727 +0.01(+0.10%)
May 23, 2014 8.870 8.875 8.875 8.875 672,497 +0.04(+0.49%)
May 22, 2014 8.811 8.843 8.792 8.831 633,865 +0.02(+0.23%)
May 21, 2014 8.852 8.879 8.728 8.811 926,149 -0.01(-0.16%)
May 20, 2014 8.857 8.879 8.765 8.824 1,513,939 -0.08(-0.88%)
May 19, 2014 8.788 8.912 8.728 8.902 658,806 +0.09(+1.04%)
May 16, 2014 8.710 8.815 8.689 8.811 663,073 +0.10(+1.16%)
May 15, 2014 8.760 8.774 8.636 8.710 1,329,246 -0.09(-1.04%)
May 14, 2014 8.843 8.889 8.760 8.801 798,518 -0.06(-0.72%)
May 13, 2014 8.994 9.063 8.834 8.866 809,715 -0.12(-1.33%)
May 12, 2014 9.035 9.109 8.948 8.985 1,005,478 +0.01(+0.10%)
May 09, 2014 9.091 9.146 8.962 8.976 815,062 -0.15(-1.61%)
May 08, 2014 9.054 9.256 9.035 9.123 1,280,160 +0.05(+0.56%)
May 07, 2014 9.173 9.228 8.994 9.072 1,776,288 -0.06(-0.60%)
May 06, 2014 9.637 9.641 9.040 9.127 5,508,972 -0.66(-6.71%)
May 05, 2014 9.715 9.820 9.568 9.783 2,263,788 -0.16(-1.62%)
May 02, 2014 9.972 9.972 9.834 9.944 909,646 -0.03(-0.32%)
May 01, 2014 9.976 9.981 9.765 9.976 1,510,836 -0.03(-0.28%)
Apr 30, 2014 9.990 10.05 9.921 10.00 779,596 +0.03(+0.28%)
Apr 29, 2014 9.935 10.00 9.866 9.976 776,125 +0.06(+0.55%)
Apr 28, 2014 9.848 9.967 9.783 9.921 1,268,789 +0.10(+0.98%)
Apr 25, 2014 9.820 9.898 9.738 9.825 873,212 -0.01(-0.14%)
Apr 24, 2014 9.811 9.894 9.788 9.839 770,415 +0.06(+0.61%)
Apr 23, 2014 9.747 9.811 9.724 9.779 594,103 +0.02(+0.19%)
Apr 22, 2014 9.692 9.825 9.692 9.761 667,304 +0.10(+1.00%)
Apr 21, 2014 9.577 9.673 9.554 9.664 653,026 +0.10(+1.01%)
Apr 17, 2014 9.577 9.568 9.568 9.568 624,119 -0.04(-0.43%)
Apr 16, 2014 9.508 9.637 9.435 9.609 882,101 +0.15(+1.55%)
Apr 15, 2014 9.389 9.504 9.338 9.462 852,993 +0.10(+1.08%)
Apr 14, 2014 9.274 9.467 9.235 9.361 801,665 +0.17(+1.80%)
Apr 11, 2014 9.109 9.338 9.081 9.196 933,558 -0.01(-0.15%)
Apr 10, 2014 9.146 9.370 9.109 9.210 2,070,940 +0.08(+0.90%)
Apr 09, 2014 9.178 9.205 9.074 9.127 1,037,843 -0.04(-0.40%)
Apr 08, 2014 9.136 9.242 9.081 9.164 1,249,608 +0.02(+0.25%)
Apr 07, 2014 9.123 9.233 9.008 9.141 1,475,527 +0.01(+0.15%)
Apr 04, 2014 9.315 9.375 9.109 9.127 967,327 -0.16(-1.73%)
Apr 03, 2014 9.416 9.430 9.288 9.288 836,181 -0.15(-1.60%)
Apr 02, 2014 9.384 9.453 9.315 9.439 626,185 +0.04(+0.39%)
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.