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 (%)
Dec 29, 2017 8.897 8.897 8.897 0 -0.12(-1.33%)
Dec 28, 2017 8.999 9.053 8.981 9.017 391,292 +0.02(+0.27%)
Dec 27, 2017 9.005 9.059 8.963 8.993 320,368 +0.01(+0.13%)
Dec 26, 2017 8.909 9.036 8.909 8.981 318,461 +0.07(+0.74%)
Dec 22, 2017 8.945 8.999 8.903 8.915 459,942 -0.08(-0.87%)
Dec 21, 2017 8.921 9.035 8.921 8.993 295,934 +0.08(+0.94%)
Dec 20, 2017 8.861 8.993 8.861 8.909 483,086 +0.05(+0.54%)
Dec 19, 2017 9.029 9.077 8.855 8.861 878,899 -0.17(-1.86%)
Dec 18, 2017 9.101 9.179 8.990 9.029 860,736 -0.02(-0.27%)
Dec 15, 2017 8.939 9.140 8.939 9.053 1,927,604 +0.14(+1.62%)
Dec 14, 2017 8.957 9.008 8.879 8.909 1,036,070 -0.04(-0.47%)
Dec 13, 2017 8.892 8.987 8.886 8.951 748,782 +0.04(+0.46%)
Dec 12, 2017 8.880 8.963 8.880 8.910 688,716 +0.03(+0.33%)
Dec 11, 2017 8.910 8.972 8.857 8.880 956,781 -0.03(-0.33%)
Dec 08, 2017 8.957 8.963 8.833 8.910 854,132 +0.00(+0.00%)
Dec 07, 2017 8.710 8.875 8.701 1,297,024 +0.00(+0.00%)
Dec 06, 2017 8.715 8.822 8.604 8.715 1,625,281 -0.18(-2.05%)
Dec 05, 2017 8.928 8.969 8.863 8.898 617,958 -0.02(-0.20%)
Dec 04, 2017 8.957 8.981 8.892 8.916 657,072 +0.04(+0.40%)
Dec 01, 2017 8.863 8.928 8.798 8.880 794,101 +0.03(+0.33%)
Nov 30, 2017 8.916 8.998 8.825 8.851 619,172 -0.05(-0.53%)
Nov 29, 2017 8.816 8.931 8.786 8.898 614,430 +0.11(+1.21%)
Nov 28, 2017 8.763 8.839 8.742 8.792 814,747 +0.03(+0.34%)
Nov 27, 2017 8.833 8.863 8.763 8.763 390,544 -0.09(-1.00%)
Nov 24, 2017 8.945 8.957 8.851 8.851 173,129 -0.05(-0.53%)
Nov 22, 2017 8.839 8.934 8.833 8.898 462,746 +0.05(+0.60%)
Nov 21, 2017 8.880 8.957 8.810 8.845 689,048 -0.01(-0.13%)
Nov 20, 2017 8.757 8.886 8.745 8.857 622,854 +0.11(+1.28%)
Nov 17, 2017 8.651 8.763 8.651 8.745 477,862 +0.05(+0.61%)
Nov 16, 2017 8.545 8.718 8.545 8.692 518,303 +0.16(+1.86%)
Nov 15, 2017 8.533 9.187 8.421 8.533 1,270,563 -0.05(-0.62%)
Nov 14, 2017 8.657 8.710 8.539 8.586 1,125,055 -0.09(-1.09%)
Nov 13, 2017 8.662 8.763 8.615 8.680 669,346 +0.00(+0.00%)
Nov 10, 2017 8.780 8.816 8.674 8.680 1,008,466 -0.12(-1.41%)
Nov 09, 2017 8.839 8.904 8.780 8.804 823,756 -0.06(-0.73%)
Nov 08, 2017 8.792 8.934 8.769 8.869 1,145,969 +0.08(+0.94%)
Nov 07, 2017 8.869 9.157 8.739 8.786 966,805 -0.18(-2.04%)
Nov 06, 2017 9.116 9.134 8.951 8.969 552,964 -0.15(-1.68%)
Nov 03, 2017 9.163 9.193 9.110 9.122 332,307 -0.08(-0.90%)
Nov 02, 2017 9.340 9.346 9.152 9.205 515,500 -0.14(-1.45%)
Nov 01, 2017 9.340 9.482 9.293 9.340 864,781 +0.08(+0.89%)
Oct 31, 2017 9.381 9.429 9.252 9.258 829,003 -0.10(-1.07%)
Oct 30, 2017 9.440 9.482 9.334 9.358 426,218 -0.12(-1.31%)
Oct 27, 2017 9.411 9.511 9.328 9.482 461,741 +0.07(+0.75%)
Oct 26, 2017 9.605 9.614 9.387 9.411 515,069 -0.15(-1.60%)
Oct 25, 2017 9.664 9.682 9.470 9.564 626,077 -0.13(-1.34%)
Oct 24, 2017 9.717 9.764 9.682 9.694 300,360 +0.01(+0.12%)
Oct 23, 2017 9.841 9.841 9.611 9.682 480,550 -0.12(-1.26%)
Oct 20, 2017 9.859 9.859 9.759 9.806 429,873 +0.01(+0.12%)
Oct 19, 2017 9.794 9.859 9.753 9.794 320,274 -0.04(-0.36%)
Oct 18, 2017 9.806 9.888 9.806 9.829 586,036 +0.01(+0.12%)
Oct 17, 2017 9.817 9.870 9.747 9.817 395,874 +0.01(+0.12%)
Oct 16, 2017 9.776 9.901 9.776 9.806 440,817 +0.01(+0.06%)
Oct 13, 2017 9.747 9.829 9.717 9.800 353,245 +0.06(+0.67%)
Oct 12, 2017 9.806 9.806 9.735 9.735 381,328 -0.06(-0.60%)
Oct 11, 2017 9.723 9.829 9.723 9.794 401,222 +0.06(+0.61%)
Oct 10, 2017 9.741 9.759 9.670 9.735 461,797 +0.01(+0.12%)
Oct 09, 2017 9.670 9.741 9.648 9.723 304,195 +0.05(+0.55%)
Oct 06, 2017 9.841 9.853 9.652 9.670 624,101 -0.20(-2.03%)
Oct 05, 2017 9.723 9.935 9.723 9.870 948,102 +0.15(+1.58%)
Oct 04, 2017 9.741 9.741 9.605 9.717 617,748 -0.03(-0.30%)
Oct 03, 2017 9.747 9.753 9.611 9.747 761,453 -0.01(-0.06%)
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.