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 (%)
Jul 31, 2017 9.937 10.05 9.882 10.00 334,014 +0.06(+0.58%)
Jul 28, 2017 9.948 9.989 9.879 9.942 167,122 -0.01(-0.12%)
Jul 27, 2017 9.977 9.977 9.908 9.954 194,186 -0.01(-0.12%)
Jul 26, 2017 9.902 9.983 9.867 9.966 243,356 +0.08(+0.82%)
Jul 25, 2017 9.977 10.01 9.861 9.884 426,841 -0.06(-0.64%)
Jul 24, 2017 10.05 10.05 9.942 9.948 251,816 -0.10(-0.98%)
Jul 21, 2017 10.06 10.09 9.971 10.05 525,972 +0.08(+0.76%)
Jul 20, 2017 9.937 10.01 9.867 9.971 384,818 +0.07(+0.70%)
Jul 19, 2017 9.798 9.966 9.780 9.902 609,037 +0.10(+1.06%)
Jul 18, 2017 9.902 9.942 9.751 9.798 471,014 -0.14(-1.46%)
Jul 17, 2017 9.942 9.971 9.855 9.942 474,687 +0.02(+0.23%)
Jul 14, 2017 9.815 9.983 9.786 9.919 529,768 +0.10(+1.06%)
Jul 13, 2017 9.960 9.966 9.757 9.815 349,555 -0.15(-1.51%)
Jul 12, 2017 10.01 10.06 9.937 9.966 259,244 +0.03(+0.29%)
Jul 11, 2017 9.896 10.02 9.838 9.937 524,149 +0.05(+0.47%)
Jul 10, 2017 9.855 9.960 9.832 9.890 431,663 +0.03(+0.29%)
Jul 07, 2017 10.00 10.04 9.832 9.861 327,061 -0.13(-1.28%)
Jul 06, 2017 9.908 9.989 9.855 9.989 489,858 +0.04(+0.41%)
Jul 05, 2017 9.966 9.971 9.867 9.948 431,941 -0.01(-0.12%)
Jul 03, 2017 9.902 9.989 9.861 9.960 279,765 +0.09(+0.94%)
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%)
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.