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

Redwood Trust (NY: RWT )

6.450 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2018 9.445 9.470 9.372 9.378 474,266 -0.07(-0.71%)
Apr 27, 2018 9.427 9.467 9.406 9.445 298,279 +0.02(+0.19%)
Apr 26, 2018 9.409 9.449 9.360 9.427 298,380 +0.03(+0.33%)
Apr 25, 2018 9.390 9.445 9.360 9.397 520,476 -0.01(-0.13%)
Apr 24, 2018 9.384 9.439 9.372 9.409 901,915 +0.02(+0.26%)
Apr 23, 2018 9.421 9.421 9.360 9.384 382,359 -0.02(-0.26%)
Apr 20, 2018 9.390 9.433 9.378 9.409 530,403 -0.01(-0.07%)
Apr 19, 2018 9.366 9.455 9.362 9.415 463,663 +0.04(+0.39%)
Apr 18, 2018 9.360 9.439 9.360 9.378 336,085 +0.04(+0.39%)
Apr 17, 2018 9.293 9.366 9.274 9.342 452,485 +0.06(+0.59%)
Apr 16, 2018 9.305 9.317 9.219 9.287 485,467 +0.04(+0.40%)
Apr 13, 2018 9.342 9.363 9.225 9.250 775,375 -0.10(-1.05%)
Apr 12, 2018 9.421 9.464 9.348 9.348 701,318 -0.06(-0.65%)
Apr 11, 2018 9.439 9.470 9.397 9.409 372,008 -0.04(-0.39%)
Apr 10, 2018 9.433 9.491 9.409 9.445 871,523 +0.03(+0.32%)
Apr 09, 2018 9.494 9.525 9.415 9.415 616,010 -0.06(-0.58%)
Apr 06, 2018 9.549 9.574 9.415 9.470 897,556 -0.07(-0.77%)
Apr 05, 2018 9.500 9.592 9.488 9.543 597,899 +0.06(+0.64%)
Apr 04, 2018 9.452 9.525 9.442 9.482 755,468 -0.02(-0.26%)
Apr 03, 2018 9.342 9.534 9.342 9.507 712,304 +0.17(+1.77%)
Apr 02, 2018 9.445 9.452 9.262 9.342 849,027 -0.12(-1.23%)
Mar 29, 2018 9.458 9.458 9.458 0 +0.10(+1.05%)
Mar 28, 2018 9.293 9.384 9.293 9.360 807,798 +0.05(+0.53%)
Mar 27, 2018 9.305 9.372 9.235 9.311 651,068 +0.00(+0.00%)
Mar 26, 2018 9.238 9.317 9.183 9.311 849,592 +0.15(+1.60%)
Mar 23, 2018 9.280 9.329 9.164 9.164 886,968 -0.07(-0.79%)
Mar 22, 2018 9.305 9.384 9.238 9.238 1,062,194 -0.10(-1.05%)
Mar 21, 2018 9.360 9.396 9.299 9.335 487,316 +0.00(+0.00%)
Mar 20, 2018 9.323 9.366 9.305 9.335 652,023 +0.01(+0.13%)
Mar 19, 2018 9.384 9.384 9.250 9.323 527,161 -0.06(-0.65%)
Mar 16, 2018 9.390 9.436 9.342 9.384 1,039,060 +0.01(+0.07%)
Mar 15, 2018 9.458 9.458 9.274 9.378 1,015,385 -0.09(-0.97%)
Mar 14, 2018 9.342 9.488 9.274 9.470 1,091,611 +0.13(+1.44%)
Mar 13, 2018 9.353 9.407 9.287 9.335 857,427 -0.01(-0.06%)
Mar 12, 2018 9.203 9.365 9.203 9.341 903,175 +0.14(+1.50%)
Mar 09, 2018 9.161 9.227 9.101 9.203 580,417 +0.06(+0.66%)
Mar 08, 2018 9.161 9.191 9.131 9.143 850,729 +0.01(+0.07%)
Mar 07, 2018 9.215 9.113 9.137 752,549 -0.04(-0.39%)
Mar 06, 2018 9.125 9.179 9.029 9.173 711,222 +0.05(+0.53%)
Mar 05, 2018 8.885 9.179 8.885 9.125 818,064 +0.23(+2.56%)
Mar 02, 2018 8.735 8.906 8.723 8.897 794,706 +0.10(+1.09%)
Mar 01, 2018 8.801 8.909 8.699 8.801 778,034 +0.01(+0.07%)
Feb 28, 2018 9.005 9.011 8.795 8.795 1,054,749 -0.20(-2.20%)
Feb 27, 2018 9.269 9.281 8.993 8.993 860,536 -0.26(-2.85%)
Feb 26, 2018 9.197 9.299 9.155 9.257 887,934 +0.06(+0.65%)
Feb 23, 2018 8.903 9.323 8.873 9.197 1,052,070 +0.27(+3.03%)
Feb 22, 2018 8.915 8.927 420,882 -0.03(-0.34%)
Feb 21, 2018 8.999 9.119 8.957 8.957 552,149 -0.06(-0.67%)
Feb 20, 2018 9.179 9.209 8.993 9.017 410,130 -0.18(-1.96%)
Feb 16, 2018 9.197 9.197 9.197 0 +0.06(+0.66%)
Feb 15, 2018 9.035 9.155 9.005 9.137 465,043 +0.12(+1.33%)
Feb 14, 2018 8.837 9.017 8.837 9.017 510,255 +0.13(+1.49%)
Feb 13, 2018 8.801 8.921 8.795 8.885 675,526 +0.04(+0.48%)
Feb 12, 2018 8.819 8.867 8.663 8.843 783,501 +0.10(+1.10%)
Feb 09, 2018 8.831 8.837 8.645 8.747 1,404,790 +0.00(+0.00%)
Feb 08, 2018 8.825 8.927 8.747 8.747 1,199,530 -0.07(-0.82%)
Feb 07, 2018 8.771 8.813 8.747 8.819 1,098,227 +0.02(+0.20%)
Feb 06, 2018 8.615 8.849 8.597 8.801 1,301,695 -0.07(-0.75%)
Feb 05, 2018 8.885 8.888 8.711 8.867 1,913,925 -0.04(-0.47%)
Feb 02, 2018 9.023 9.035 8.885 8.909 1,129,694 -0.16(-1.72%)
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.