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, 2014 8.793 8.959 8.666 8.883 1,512,888 +0.17(+2.01%)
Oct 30, 2014 8.562 8.742 8.529 8.708 645,563 +0.14(+1.66%)
Oct 29, 2014 8.637 8.680 8.505 8.566 831,145 -0.09(-0.98%)
Oct 28, 2014 8.491 8.651 8.401 8.651 858,066 +0.20(+2.41%)
Oct 27, 2014 8.316 8.448 8.368 8.448 533,770 +0.08(+0.96%)
Oct 24, 2014 8.377 8.406 8.320 8.368 421,585 +0.01(+0.17%)
Oct 23, 2014 8.311 8.391 8.283 8.354 676,340 +0.09(+1.03%)
Oct 22, 2014 8.401 8.434 8.268 8.268 836,700 -0.12(-1.41%)
Oct 21, 2014 8.396 8.413 8.335 8.387 959,835 -0.00(-0.06%)
Oct 20, 2014 8.287 8.387 8.254 8.391 948,819 +0.08(+0.91%)
Oct 17, 2014 8.500 8.529 8.311 8.316 1,344,579 -0.12(-1.46%)
Oct 16, 2014 8.297 8.505 8.268 8.439 2,101,139 +0.09(+1.08%)
Oct 15, 2014 8.150 8.453 8.112 8.349 2,777,977 +0.17(+2.02%)
Oct 14, 2014 7.914 8.207 7.900 8.183 2,586,258 +0.32(+4.09%)
Oct 13, 2014 7.753 7.904 7.753 7.862 1,643,389 +0.11(+1.40%)
Oct 10, 2014 7.739 7.862 7.739 7.753 1,298,507 -0.01(-0.18%)
Oct 09, 2014 7.838 7.852 7.734 7.767 1,848,715 -0.07(-0.84%)
Oct 08, 2014 7.692 7.848 7.668 7.834 1,825,394 +0.12(+1.59%)
Oct 07, 2014 7.635 7.848 7.550 7.711 3,025,584 +0.04(+0.49%)
Oct 06, 2014 7.834 7.867 7.652 7.673 2,454,315 -0.16(-1.99%)
Oct 03, 2014 7.900 7.909 7.777 7.829 2,132,946 +0.01(+0.12%)
Oct 02, 2014 7.834 7.890 7.706 7.819 1,375,409 +0.00(+0.00%)
Oct 01, 2014 7.834 7.886 7.767 7.819 1,611,487 -0.02(-0.24%)
Sep 30, 2014 7.999 8.013 7.815 7.838 2,497,675 -0.14(-1.78%)
Sep 29, 2014 8.027 8.079 7.919 7.980 1,089,080 -0.07(-0.88%)
Sep 26, 2014 8.098 8.131 8.037 8.051 1,146,752 -0.05(-0.58%)
Sep 25, 2014 8.250 8.283 8.091 8.098 1,087,719 -0.14(-1.66%)
Sep 24, 2014 8.155 8.311 8.127 8.235 1,530,457 +0.08(+0.99%)
Sep 23, 2014 8.344 8.391 8.150 8.155 3,550,758 -0.20(-2.43%)
Sep 22, 2014 8.434 8.462 8.335 8.358 1,161,726 -0.11(-1.28%)
Sep 19, 2014 8.458 8.486 8.344 8.467 2,431,149 +0.06(+0.73%)
Sep 18, 2014 8.406 8.495 8.278 8.406 1,401,025 -0.01(-0.17%)
Sep 17, 2014 8.576 8.673 8.420 8.420 859,767 -0.17(-2.04%)
Sep 16, 2014 8.462 8.642 8.477 8.595 1,822,132 +0.12(+1.39%)
Sep 15, 2014 8.462 8.543 8.387 8.477 1,004,751 -0.01(-0.17%)
Sep 12, 2014 8.576 8.576 8.415 8.491 1,444,151 -0.11(-1.32%)
Sep 11, 2014 8.623 8.651 8.519 8.604 1,107,933 -0.04(-0.44%)
Sep 10, 2014 8.754 8.800 8.586 8.642 775,125 -0.14(-1.64%)
Sep 09, 2014 8.777 8.842 8.754 8.786 2,811,156 +0.00(+0.05%)
Sep 08, 2014 8.907 8.917 8.772 8.782 597,332 -0.16(-1.82%)
Sep 05, 2014 8.842 8.949 8.842 8.945 605,974 +0.08(+0.89%)
Sep 04, 2014 8.940 8.963 8.833 8.865 576,972 -0.08(-0.94%)
Sep 03, 2014 8.931 8.968 8.893 8.949 589,400 +0.03(+0.37%)
Sep 02, 2014 9.024 9.024 8.879 8.917 711,722 -0.10(-1.14%)
Aug 29, 2014 9.066 9.019 9.019 9.019 676,941 -0.02(-0.21%)
Aug 28, 2014 9.117 9.117 9.033 9.038 415,131 -0.09(-1.02%)
Aug 27, 2014 9.140 9.173 9.094 9.131 463,163 -0.02(-0.25%)
Aug 26, 2014 9.042 9.163 9.042 9.154 541,785 +0.11(+1.24%)
Aug 25, 2014 9.052 9.080 9.028 9.042 354,258 +0.02(+0.21%)
Aug 22, 2014 9.028 9.047 9.010 9.024 424,248 -0.03(-0.31%)
Aug 21, 2014 9.001 9.080 8.968 9.052 512,634 +0.06(+0.62%)
Aug 20, 2014 9.014 9.112 8.968 8.996 550,697 -0.07(-0.77%)
Aug 19, 2014 9.001 9.117 9.001 9.066 438,991 +0.07(+0.72%)
Aug 18, 2014 9.010 9.040 8.949 9.001 608,456 +0.05(+0.52%)
Aug 15, 2014 8.907 8.959 8.814 8.954 882,912 +0.08(+0.89%)
Aug 14, 2014 8.847 8.987 8.824 8.875 723,090 +0.05(+0.58%)
Aug 13, 2014 8.959 9.005 8.828 8.824 921,890 -0.09(-0.99%)
Aug 12, 2014 8.977 9.014 8.889 8.912 611,154 -0.08(-0.93%)
Aug 11, 2014 8.977 9.070 8.977 8.996 567,045 +0.04(+0.47%)
Aug 08, 2014 8.716 8.973 8.693 8.954 1,323,197 -0.09(-1.03%)
Aug 07, 2014 9.019 9.122 9.001 9.047 591,013 +0.06(+0.62%)
Aug 06, 2014 8.898 9.075 8.861 8.991 484,257 +0.07(+0.78%)
Aug 05, 2014 8.917 9.033 8.875 8.921 356,676 -0.02(-0.21%)
Aug 04, 2014 8.921 8.991 8.902 8.940 504,742 +0.02(+0.26%)
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.