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

Redwood Trust (NY: RWT )

6.370 +0.030 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 6.757 6.846 6.683 6.841 790,652 +0.04(+0.54%)
Apr 28, 2016 6.984 6.984 6.757 6.804 755,884 -0.20(-2.86%)
Apr 27, 2016 6.941 7.015 6.857 7.005 531,156 +0.07(+0.99%)
Apr 26, 2016 6.857 6.952 6.831 6.936 659,880 +0.09(+1.31%)
Apr 25, 2016 6.662 6.852 6.625 6.846 723,023 +0.18(+2.77%)
Apr 22, 2016 6.635 6.720 6.598 6.662 600,403 +0.05(+0.72%)
Apr 21, 2016 6.783 6.809 6.609 6.614 579,089 -0.16(-2.34%)
Apr 20, 2016 6.788 6.857 6.767 6.773 377,857 +0.01(+0.08%)
Apr 19, 2016 6.746 6.828 6.729 6.767 336,623 +0.05(+0.79%)
Apr 18, 2016 6.904 6.904 6.646 6.714 982,593 -0.20(-2.90%)
Apr 15, 2016 6.831 6.952 6.815 6.915 455,449 +0.08(+1.16%)
Apr 14, 2016 6.936 6.941 6.786 6.836 574,286 -0.10(-1.37%)
Apr 13, 2016 6.852 6.952 6.852 6.931 607,526 +0.10(+1.47%)
Apr 12, 2016 6.762 6.862 6.746 6.831 428,120 +0.08(+1.17%)
Apr 11, 2016 6.736 6.883 6.722 6.751 508,641 +0.06(+0.87%)
Apr 08, 2016 6.641 6.783 6.619 6.693 423,767 +0.10(+1.52%)
Apr 07, 2016 6.619 6.672 6.546 6.593 986,339 -0.05(-0.72%)
Apr 06, 2016 6.662 6.709 6.582 6.641 537,188 -0.03(-0.40%)
Apr 05, 2016 6.619 6.709 6.572 6.667 627,914 +0.02(+0.32%)
Apr 04, 2016 6.746 6.775 6.625 6.646 752,626 -0.11(-1.56%)
Apr 01, 2016 6.868 6.923 6.593 6.751 780,627 -0.15(-2.22%)
Mar 31, 2016 6.646 6.936 6.646 6.904 2,460,697 +0.25(+3.81%)
Mar 30, 2016 6.757 6.788 6.598 6.651 828,368 -0.08(-1.18%)
Mar 29, 2016 6.477 6.746 6.440 6.730 1,160,650 +0.24(+3.74%)
Mar 28, 2016 6.524 6.630 6.456 6.487 1,566,963 -0.01(-0.16%)
Mar 24, 2016 6.419 6.498 6.498 6.498 1,947,467 +0.04(+0.57%)
Mar 23, 2016 6.477 6.514 6.435 6.461 1,355,469 -0.02(-0.24%)
Mar 22, 2016 6.535 6.596 6.461 6.477 1,103,272 -0.11(-1.68%)
Mar 21, 2016 6.699 6.699 6.466 6.588 1,580,405 -0.13(-1.96%)
Mar 18, 2016 6.577 6.783 6.561 6.720 3,836,043 +0.18(+2.74%)
Mar 17, 2016 6.535 6.567 6.458 6.540 1,104,022 -0.01(-0.08%)
Mar 16, 2016 6.435 6.625 6.403 6.546 1,051,753 +0.11(+1.72%)
Mar 15, 2016 6.429 6.509 6.345 6.435 1,339,084 -0.04(-0.57%)
Mar 14, 2016 6.651 6.688 6.334 6.472 1,506,089 -0.23(-3.39%)
Mar 11, 2016 6.559 6.704 6.533 6.699 726,883 +0.17(+2.53%)
Mar 10, 2016 6.642 6.642 6.394 6.533 664,409 -0.07(-1.02%)
Mar 09, 2016 6.719 6.771 6.544 6.600 778,081 -0.12(-1.77%)
Mar 08, 2016 6.771 6.781 6.590 6.719 1,113,392 -0.07(-1.06%)
Mar 07, 2016 6.518 6.812 6.482 6.792 1,617,809 +0.27(+4.12%)
Mar 04, 2016 6.662 6.686 6.495 6.523 1,789,504 -0.09(-1.33%)
Mar 03, 2016 6.425 6.668 6.399 6.611 2,659,548 +0.21(+3.31%)
Mar 02, 2016 6.420 6.549 6.365 6.399 2,283,229 +0.07(+1.14%)
Mar 01, 2016 6.187 6.389 6.115 6.327 1,871,241 +0.19(+3.03%)
Feb 29, 2016 6.110 6.249 6.110 6.141 2,069,385 -0.04(-0.67%)
Feb 26, 2016 6.032 7.029 6.032 6.182 2,866,478 +0.45(+7.94%)
Feb 25, 2016 5.568 5.769 5.542 5.728 1,694,640 +0.15(+2.69%)
Feb 24, 2016 5.361 5.583 5.258 5.578 1,502,646 +0.18(+3.25%)
Feb 23, 2016 5.340 5.444 5.314 5.402 1,192,210 +0.08(+1.45%)
Feb 22, 2016 5.165 5.407 5.100 5.325 2,867,639 +0.16(+3.10%)
Feb 19, 2016 5.227 5.273 5.134 5.165 819,984 -0.07(-1.28%)
Feb 18, 2016 5.294 5.304 5.227 5.232 725,630 -0.04(-0.78%)
Feb 17, 2016 5.149 5.309 5.149 5.273 1,060,601 +0.16(+3.13%)
Feb 16, 2016 4.943 5.138 4.860 5.113 1,058,798 +0.21(+4.21%)
Feb 12, 2016 4.834 4.906 4.906 4.906 1,113,909 +0.07(+1.50%)
Feb 11, 2016 5.165 5.165 4.783 4.834 1,460,880 -0.40(-7.60%)
Feb 10, 2016 5.237 5.278 5.136 5.232 1,000,750 -0.02(-0.39%)
Feb 09, 2016 5.304 5.358 5.144 5.252 1,080,517 -0.09(-1.64%)
Feb 08, 2016 5.480 5.480 5.330 5.340 1,520,127 -0.18(-3.18%)
Feb 05, 2016 5.516 5.552 5.433 5.516 1,117,535 +0.00(+0.00%)
Feb 04, 2016 5.604 5.712 5.480 5.516 1,349,712 -0.08(-1.39%)
Feb 03, 2016 5.583 5.609 5.418 5.593 1,306,218 +0.05(+0.93%)
Feb 02, 2016 5.506 5.562 5.351 5.542 2,003,317 +0.02(+0.28%)
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.