Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 9.204 9.273 9.204 9.208 86,767 +0.04(+0.41%)
Oct 30, 2002 8.998 9.201 8.998 9.170 91,135 +0.19(+2.10%)
Oct 29, 2002 9.012 9.101 8.844 8.981 227,983 -0.03(-0.38%)
Oct 28, 2002 9.033 9.101 8.998 9.015 74,538 -0.01(-0.15%)
Oct 25, 2002 8.950 9.033 8.950 9.029 104,819 +0.08(+0.88%)
Oct 24, 2002 8.827 8.998 8.827 8.950 103,946 +0.12(+1.40%)
Oct 23, 2002 8.796 8.933 8.761 8.827 121,125 +0.02(+0.23%)
Oct 22, 2002 8.930 8.940 8.806 8.806 97,831 -0.15(-1.69%)
Oct 21, 2002 8.878 8.998 8.878 8.957 96,958 +0.08(+0.89%)
Oct 18, 2002 8.930 8.933 8.871 8.878 757,032 -0.02(-0.19%)
Oct 17, 2002 8.964 9.067 8.878 8.895 175,282 -0.02(-0.19%)
Oct 16, 2002 8.923 8.998 8.792 8.912 190,713 -0.03(-0.38%)
Oct 15, 2002 8.899 9.088 8.899 8.947 154,609 +0.08(+0.93%)
Oct 14, 2002 8.895 8.957 8.861 8.864 757,032 -0.08(-0.92%)
Oct 11, 2002 8.590 8.981 8.535 8.947 201,195 +0.36(+4.20%)
Oct 10, 2002 8.140 8.590 8.085 8.586 332,803 +0.45(+5.49%)
Oct 09, 2002 8.569 8.569 8.037 8.140 334,258 -0.48(-5.62%)
Oct 08, 2002 8.500 8.713 8.167 8.624 375,895 -0.05(-0.63%)
Oct 07, 2002 9.015 9.015 8.500 8.679 356,678 -0.41(-4.46%)
Oct 04, 2002 9.548 9.548 8.971 9.084 308,636 -0.46(-4.86%)
Oct 03, 2002 9.582 9.599 9.486 9.548 153,153 -0.01(-0.14%)
Oct 02, 2002 9.428 9.596 9.376 9.562 158,685 +0.12(+1.27%)
Oct 01, 2002 9.359 9.441 9.325 9.441 79,488 +0.05(+0.59%)
Sep 30, 2002 9.393 9.469 9.328 9.386 2,508,107 -0.03(-0.36%)
Sep 27, 2002 9.503 9.582 9.417 9.421 815,265 -0.12(-1.22%)
Sep 26, 2002 9.342 9.537 9.342 9.537 219,248 -0.09(-0.89%)
Sep 25, 2002 9.592 9.678 9.582 9.623 13,451,885 +0.04(+0.43%)
Sep 24, 2002 9.754 9.874 9.572 9.582 163,635 -0.14(-1.45%)
Sep 23, 2002 9.788 9.788 9.617 9.723 163,926 -0.03(-0.32%)
Sep 20, 2002 9.857 9.926 9.709 9.754 173,243 -0.06(-0.60%)
Sep 19, 2002 9.957 9.994 9.788 9.812 117,340 -0.14(-1.45%)
Sep 18, 2002 9.823 9.970 9.754 9.957 170,041 +0.11(+1.15%)
Sep 17, 2002 10.18 10.20 9.802 9.843 266,417 -0.34(-3.31%)
Sep 16, 2002 10.13 10.21 10.13 10.18 93,173 +0.03(+0.27%)
Sep 13, 2002 10.17 10.17 10.13 10.15 184,017 -0.01(-0.13%)
Sep 12, 2002 10.18 10.19 10.15 10.17 119,669 -0.01(-0.13%)
Sep 11, 2002 10.20 10.21 10.17 10.18 46,877 -0.00(-0.03%)
Sep 10, 2002 10.18 10.22 10.18 10.18 114,719 +0.00(+0.00%)
Sep 09, 2002 10.20 10.25 10.15 10.18 175,573 -0.03(-0.34%)
Sep 06, 2002 10.09 10.22 10.09 10.22 436,749 +0.14(+1.36%)
Sep 05, 2002 10.13 10.20 10.08 10.08 78,906 -0.10(-0.98%)
Sep 04, 2002 9.994 10.18 9.994 10.18 107,440 +0.15(+1.47%)
Sep 03, 2002 10.20 10.20 9.960 10.03 128,986 -0.22(-2.11%)
Aug 30, 2002 10.26 10.34 10.20 10.25 146,456 -0.02(-0.20%)
Aug 29, 2002 10.11 10.32 10.11 10.27 190,713 +0.15(+1.53%)
Aug 28, 2002 10.13 10.18 10.11 10.11 79,779 -0.02(-0.17%)
Aug 27, 2002 10.14 10.21 10.03 10.13 151,988 +0.00(+0.00%)
Aug 26, 2002 10.13 10.14 10.06 10.13 237,300 +0.02(+0.17%)
Aug 23, 2002 10.08 10.18 10.05 10.11 247,491 +0.07(+0.68%)
Aug 22, 2002 9.926 10.15 9.878 10.05 186,346 +0.13(+1.32%)
Aug 21, 2002 9.957 9.957 9.881 9.915 89,679 +0.04(+0.45%)
Aug 20, 2002 9.857 9.957 9.853 9.871 183,143 +0.01(+0.07%)
Aug 16, 2002 9.857 9.902 9.771 9.864 152,571 +0.02(+0.21%)
Aug 15, 2002 9.702 9.922 9.702 9.843 494,982 -0.01(-0.10%)
Aug 14, 2002 9.706 9.857 9.702 9.853 143,545 +0.15(+1.56%)
Aug 13, 2002 9.685 9.833 9.668 9.702 279,810 +0.03(+0.36%)
Aug 12, 2002 9.558 9.668 9.531 9.668 105,984 +0.39(+4.26%)
Aug 07, 2002 9.246 9.287 9.211 9.273 169,458 +0.07(+0.75%)
Aug 06, 2002 9.252 9.325 9.170 9.204 255,644 +0.04(+0.41%)
Aug 05, 2002 9.170 9.290 9.136 9.167 224,198 -0.04(-0.41%)
Aug 02, 2002 9.462 9.513 9.204 9.204 196,246 -0.24(-2.51%)
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.