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, 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%)
Oct 02, 2017 9.605 9.753 9.540 9.753 512,260 +0.15(+1.60%)
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%)
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.