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, 2017 9.867 9.902 9.809 9.867 352,539 +0.03(+0.35%)
Jun 29, 2017 9.896 9.896 9.740 9.832 288,350 -0.06(-0.59%)
Jun 28, 2017 9.832 9.925 9.757 9.890 502,764 +0.09(+0.89%)
Jun 27, 2017 9.989 10.05 9.798 9.803 660,269 -0.19(-1.91%)
Jun 26, 2017 9.966 10.04 9.902 9.994 369,477 +0.07(+0.70%)
Jun 23, 2017 9.855 9.939 9.815 9.925 398,775 +0.07(+0.70%)
Jun 22, 2017 9.751 9.913 9.751 9.855 281,528 +0.12(+1.19%)
Jun 21, 2017 9.913 9.954 9.734 9.740 511,124 -0.13(-1.35%)
Jun 20, 2017 9.942 9.960 9.821 9.873 342,307 -0.08(-0.81%)
Jun 19, 2017 10.08 10.09 9.925 9.954 554,759 -0.12(-1.21%)
Jun 16, 2017 9.815 10.08 9.769 10.08 3,608,118 +0.20(+1.99%)
Jun 15, 2017 9.740 9.884 9.740 9.879 350,629 +0.06(+0.59%)
Jun 14, 2017 9.769 9.832 9.705 9.821 380,545 +0.03(+0.35%)
Jun 13, 2017 9.797 9.837 9.695 9.786 498,738 +0.01(+0.12%)
Jun 12, 2017 9.786 9.883 9.718 9.775 435,739 -0.01(-0.12%)
Jun 09, 2017 9.666 9.849 9.666 9.786 580,359 +0.13(+1.30%)
Jun 08, 2017 9.541 9.729 9.490 9.661 507,431 +0.10(+1.01%)
Jun 07, 2017 9.558 9.609 9.478 9.564 561,338 +0.02(+0.24%)
Jun 06, 2017 9.570 9.587 9.513 9.541 510,804 -0.08(-0.83%)
Jun 05, 2017 9.746 9.746 9.615 9.621 416,958 -0.14(-1.40%)
Jun 02, 2017 9.786 9.889 9.706 9.758 562,779 +0.01(+0.12%)
Jun 01, 2017 9.661 9.752 9.609 9.746 464,086 +0.11(+1.12%)
May 31, 2017 9.655 9.712 9.547 9.638 482,414 -0.01(-0.06%)
May 30, 2017 9.661 9.689 9.598 9.644 382,547 -0.03(-0.29%)
May 26, 2017 9.672 9.672 9.558 9.672 389,704 +0.00(+0.00%)
May 25, 2017 9.678 9.763 9.632 9.672 358,290 +0.01(+0.12%)
May 24, 2017 9.552 9.683 9.524 9.661 554,389 +0.16(+1.68%)
May 23, 2017 9.461 9.530 9.370 9.501 312,958 +0.06(+0.60%)
May 22, 2017 9.353 9.456 9.291 9.444 468,853 +0.11(+1.16%)
May 19, 2017 9.376 9.450 9.262 9.336 722,122 -0.03(-0.30%)
May 18, 2017 9.342 9.416 9.262 9.364 532,327 +0.02(+0.24%)
May 17, 2017 9.433 9.456 9.330 9.342 543,336 -0.14(-1.50%)
May 16, 2017 9.473 9.498 9.433 9.484 311,604 +0.02(+0.24%)
May 15, 2017 9.387 9.535 9.336 9.461 338,417 +0.08(+0.85%)
May 12, 2017 9.473 9.507 9.370 9.382 383,576 -0.08(-0.84%)
May 11, 2017 9.473 9.484 9.416 9.461 538,612 -0.03(-0.36%)
May 10, 2017 9.439 9.510 9.410 9.495 417,643 +0.05(+0.54%)
May 09, 2017 9.729 9.740 9.410 9.444 751,118 -0.24(-2.47%)
May 08, 2017 9.678 9.729 9.638 9.683 538,979 +0.01(+0.06%)
May 05, 2017 9.541 9.740 9.433 9.678 724,795 +0.18(+1.92%)
May 04, 2017 9.541 9.632 9.478 9.495 1,046,295 -0.03(-0.36%)
May 03, 2017 9.723 9.723 9.495 9.530 910,635 -0.22(-2.22%)
May 02, 2017 9.849 9.854 9.712 9.746 642,466 -0.10(-1.04%)
May 01, 2017 9.769 9.894 9.729 9.849 373,499 +0.13(+1.29%)
Apr 28, 2017 9.877 9.877 9.683 9.723 599,966 -0.13(-1.27%)
Apr 27, 2017 9.871 9.900 9.809 9.849 733,958 +0.02(+0.23%)
Apr 26, 2017 9.718 9.900 9.666 9.826 1,136,447 +0.12(+1.23%)
Apr 25, 2017 9.672 9.758 9.649 9.706 592,238 +0.05(+0.47%)
Apr 24, 2017 9.638 9.675 9.592 9.661 422,950 +0.06(+0.65%)
Apr 21, 2017 9.564 9.649 9.530 9.598 333,876 +0.02(+0.24%)
Apr 20, 2017 9.587 9.649 9.490 9.575 411,928 -0.02(-0.18%)
Apr 19, 2017 9.644 9.655 9.589 9.592 251,411 -0.03(-0.35%)
Apr 18, 2017 9.604 9.638 9.564 9.627 523,934 +0.02(+0.18%)
Apr 17, 2017 9.570 9.615 9.559 9.609 545,963 +0.06(+0.60%)
Apr 13, 2017 9.575 9.598 9.495 9.552 344,978 -0.02(-0.18%)
Apr 12, 2017 9.644 9.644 9.513 9.570 320,191 -0.06(-0.65%)
Apr 11, 2017 9.524 9.678 9.524 9.632 684,516 +0.09(+0.89%)
Apr 10, 2017 9.456 9.575 9.421 9.547 432,870 +0.10(+1.09%)
Apr 07, 2017 9.473 9.507 9.410 9.444 574,045 -0.03(-0.36%)
Apr 06, 2017 9.347 9.484 9.228 9.478 526,325 +0.16(+1.71%)
Apr 05, 2017 9.552 9.552 9.319 9.319 650,458 -0.22(-2.27%)
Apr 04, 2017 9.416 9.538 9.393 9.535 716,367 +0.14(+1.52%)
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.