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 (%)
Sep 29, 2017 9.635 9.652 9.558 9.599 540,647 -0.02(-0.24%)
Sep 28, 2017 9.641 9.652 9.529 9.623 500,678 -0.02(-0.24%)
Sep 27, 2017 9.611 9.676 9.539 9.647 623,747 +0.07(+0.74%)
Sep 26, 2017 9.564 9.635 9.523 9.576 350,674 +0.02(+0.18%)
Sep 25, 2017 9.570 9.617 9.523 9.558 287,407 +0.01(+0.06%)
Sep 22, 2017 9.505 9.608 9.505 9.552 373,846 +0.06(+0.68%)
Sep 21, 2017 9.482 9.535 9.443 9.487 474,882 +0.01(+0.12%)
Sep 20, 2017 9.446 9.523 9.440 9.476 418,843 +0.04(+0.44%)
Sep 19, 2017 9.399 9.511 9.340 9.434 614,865 +0.04(+0.44%)
Sep 18, 2017 9.358 9.423 9.317 9.393 633,825 +0.05(+0.57%)
Sep 15, 2017 9.375 9.434 9.287 9.340 3,230,212 -0.01(-0.13%)
Sep 14, 2017 9.340 9.381 9.275 9.352 744,594 +0.01(+0.13%)
Sep 13, 2017 9.456 9.456 9.329 9.340 789,173 -0.09(-0.98%)
Sep 12, 2017 9.508 9.525 9.433 9.433 553,469 -0.08(-0.79%)
Sep 11, 2017 9.496 9.525 9.433 9.508 929,469 +0.03(+0.37%)
Sep 08, 2017 9.462 9.496 9.421 9.473 465,138 -0.01(-0.06%)
Sep 07, 2017 9.508 9.543 9.444 9.479 509,129 +0.00(+0.00%)
Sep 06, 2017 9.485 9.583 9.427 9.479 441,964 -0.01(-0.06%)
Sep 05, 2017 9.682 9.745 9.450 9.485 602,057 -0.20(-2.09%)
Sep 01, 2017 9.653 9.699 9.583 9.688 450,544 +0.03(+0.30%)
Aug 31, 2017 9.670 9.740 9.583 9.659 506,525 +0.03(+0.36%)
Aug 30, 2017 9.566 9.685 9.566 9.624 530,348 +0.05(+0.48%)
Aug 29, 2017 9.728 9.763 9.566 9.578 608,170 -0.17(-1.72%)
Aug 28, 2017 9.786 9.821 9.722 9.745 345,498 +0.01(+0.06%)
Aug 25, 2017 9.780 9.803 9.711 9.740 248,345 -0.03(-0.36%)
Aug 24, 2017 9.838 9.838 9.717 9.774 537,118 -0.02(-0.18%)
Aug 23, 2017 9.792 9.896 9.769 9.792 456,668 -0.01(-0.06%)
Aug 22, 2017 9.774 9.827 9.734 9.798 834,889 +0.04(+0.42%)
Aug 21, 2017 9.705 9.786 9.676 9.757 353,451 +0.06(+0.60%)
Aug 18, 2017 9.589 9.751 9.543 9.699 523,807 +0.04(+0.42%)
Aug 17, 2017 9.728 9.780 9.647 9.659 685,217 -0.06(-0.60%)
Aug 16, 2017 9.601 9.786 9.595 9.717 818,396 +0.11(+1.15%)
Aug 15, 2017 9.572 9.659 9.369 9.606 2,343,544 +0.05(+0.48%)
Aug 14, 2017 9.751 9.896 9.496 9.560 1,933,000 -0.19(-1.90%)
Aug 11, 2017 9.647 9.902 9.259 9.745 591,046 -0.03(-0.36%)
Aug 10, 2017 9.902 9.919 9.745 9.780 361,965 -0.12(-1.23%)
Aug 09, 2017 9.925 9.989 9.867 9.902 635,213 -0.02(-0.23%)
Aug 08, 2017 9.867 9.951 9.792 9.925 1,019,722 +0.06(+0.59%)
Aug 07, 2017 9.867 9.954 9.774 9.867 467,865 -0.01(-0.06%)
Aug 04, 2017 10.02 10.04 9.855 9.873 325,949 -0.15(-1.50%)
Aug 03, 2017 10.08 10.09 10.00 10.02 237,216 -0.03(-0.29%)
Aug 02, 2017 10.09 10.10 9.977 10.05 233,306 -0.03(-0.34%)
Aug 01, 2017 10.04 10.10 10.01 10.09 344,010 +0.09(+0.87%)
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%)
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.