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 30, 2015 6.706 6.747 6.656 6.711 972,398 +0.01(+0.08%)
Oct 29, 2015 6.676 6.737 6.646 6.706 639,826 -0.02(-0.23%)
Oct 28, 2015 6.615 6.762 6.484 6.721 2,478,788 +0.11(+1.60%)
Oct 27, 2015 6.903 6.903 6.570 6.615 1,391,915 -0.30(-4.31%)
Oct 26, 2015 6.939 6.949 6.858 6.913 1,534,717 -0.02(-0.22%)
Oct 23, 2015 6.959 6.999 6.858 6.929 729,812 -0.02(-0.29%)
Oct 22, 2015 7.060 7.070 6.924 6.949 951,099 -0.08(-1.08%)
Oct 21, 2015 7.100 7.121 7.003 7.025 525,103 -0.06(-0.79%)
Oct 20, 2015 7.050 7.090 7.040 7.080 848,111 +0.01(+0.14%)
Oct 19, 2015 7.050 7.085 7.050 7.070 860,072 +0.01(+0.14%)
Oct 16, 2015 7.080 7.121 6.994 7.060 948,979 -0.01(-0.14%)
Oct 15, 2015 6.979 7.070 6.879 7.070 722,617 +0.10(+1.38%)
Oct 14, 2015 7.025 7.070 6.959 6.974 722,744 -0.05(-0.72%)
Oct 13, 2015 7.146 7.181 7.015 7.025 491,484 -0.14(-1.97%)
Oct 12, 2015 7.156 7.191 7.103 7.166 460,930 +0.03(+0.42%)
Oct 09, 2015 7.191 7.196 7.116 7.136 396,947 -0.02(-0.28%)
Oct 08, 2015 7.151 7.191 7.116 7.156 855,098 +0.00(+0.00%)
Oct 07, 2015 7.075 7.156 7.065 7.156 1,393,944 +0.08(+1.14%)
Oct 06, 2015 7.202 7.247 7.065 7.075 1,053,879 -0.13(-1.75%)
Oct 05, 2015 6.812 7.214 6.812 7.202 1,160,543 +0.41(+6.11%)
Oct 02, 2015 6.752 6.787 6.600 6.787 1,337,852 +0.02(+0.22%)
Oct 01, 2015 6.949 6.979 6.696 6.772 2,371,657 -0.22(-3.18%)
Sep 30, 2015 7.100 7.100 6.913 6.994 1,812,167 -0.06(-0.79%)
Sep 29, 2015 7.075 7.181 7.050 7.050 1,120,495 -0.03(-0.43%)
Sep 28, 2015 7.262 7.293 7.035 7.080 1,337,165 -0.24(-3.25%)
Sep 25, 2015 7.399 7.399 7.308 7.318 1,537,001 -0.06(-0.75%)
Sep 24, 2015 7.308 7.383 7.308 7.373 681,230 +0.06(+0.76%)
Sep 23, 2015 7.313 7.348 7.257 7.318 1,659,026 +0.04(+0.49%)
Sep 22, 2015 7.328 7.368 7.277 7.282 1,196,914 -0.07(-0.96%)
Sep 21, 2015 7.404 7.459 7.338 7.353 1,056,156 -0.04(-0.55%)
Sep 18, 2015 7.363 7.439 7.318 7.394 2,305,858 -0.05(-0.68%)
Sep 17, 2015 7.237 7.495 7.237 7.444 1,170,619 +0.20(+2.72%)
Sep 16, 2015 7.267 7.298 7.227 7.247 933,755 -0.02(-0.28%)
Sep 15, 2015 7.272 7.333 7.247 7.267 1,135,177 +0.01(+0.07%)
Sep 14, 2015 7.075 7.277 7.075 7.262 1,051,773 +0.19(+2.64%)
Sep 11, 2015 6.974 7.095 6.959 7.075 1,258,712 +0.04(+0.57%)
Sep 10, 2015 7.079 7.159 7.030 7.035 958,716 -0.04(-0.63%)
Sep 09, 2015 7.109 7.169 7.074 7.079 1,120,390 +0.00(+0.00%)
Sep 08, 2015 7.069 7.183 7.045 7.079 1,080,055 +0.08(+1.20%)
Sep 04, 2015 7.084 6.995 6.995 6.995 1,031,881 -0.15(-2.08%)
Sep 03, 2015 7.183 7.213 7.119 7.144 1,216,337 -0.04(-0.55%)
Sep 02, 2015 7.273 7.312 7.164 7.183 1,092,960 -0.02(-0.28%)
Sep 01, 2015 7.124 7.233 7.124 7.203 1,049,789 -0.02(-0.34%)
Aug 31, 2015 7.287 7.287 7.188 7.228 911,813 -0.08(-1.08%)
Aug 28, 2015 7.386 7.426 7.282 7.307 833,920 -0.07(-0.94%)
Aug 27, 2015 7.396 7.491 7.312 7.377 1,551,243 -0.01(-0.20%)
Aug 26, 2015 7.297 7.416 7.278 7.391 1,230,683 +0.20(+2.75%)
Aug 25, 2015 7.337 7.382 7.193 7.193 1,504,630 +0.00(+0.07%)
Aug 24, 2015 7.124 7.386 6.936 7.188 1,742,571 -0.21(-2.81%)
Aug 21, 2015 7.401 7.505 7.372 7.396 1,365,653 -0.11(-1.45%)
Aug 20, 2015 7.495 7.639 7.441 7.505 791,219 -0.00(-0.07%)
Aug 19, 2015 7.510 7.540 7.411 7.510 512,505 -0.00(-0.07%)
Aug 18, 2015 7.545 7.570 7.466 7.515 769,839 -0.05(-0.65%)
Aug 17, 2015 7.486 7.582 7.471 7.565 827,525 +0.08(+1.06%)
Aug 14, 2015 7.357 7.491 7.357 7.486 792,356 +0.05(+0.73%)
Aug 13, 2015 7.426 7.441 7.382 7.431 894,753 +0.00(+0.00%)
Aug 12, 2015 7.332 7.451 7.317 7.431 1,183,019 +0.09(+1.21%)
Aug 11, 2015 7.010 7.342 7.005 7.342 1,272,019 +0.29(+4.07%)
Aug 10, 2015 6.931 7.079 6.911 7.055 1,641,676 +0.12(+1.79%)
Aug 07, 2015 7.238 7.238 6.916 6.931 1,526,471 -0.37(-5.02%)
Aug 06, 2015 7.644 7.669 7.233 7.297 1,536,869 -0.30(-3.91%)
Aug 05, 2015 7.718 7.738 7.540 7.595 736,028 -0.09(-1.16%)
Aug 04, 2015 7.713 7.753 7.659 7.684 415,610 -0.01(-0.13%)
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.