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 31, 2002 9.376 9.558 9.359 9.513 3,084,907 +0.11(+1.21%)
Dec 30, 2002 9.307 9.428 9.276 9.400 1,893,163 +0.11(+1.18%)
Dec 27, 2002 9.428 9.469 9.283 9.290 110,060 -0.35(-3.63%)
Dec 26, 2002 9.524 9.685 9.524 9.641 215,171 +0.18(+1.85%)
Dec 24, 2002 9.328 9.489 9.328 9.465 105,984 +0.11(+1.14%)
Dec 23, 2002 9.345 9.362 9.311 9.359 238,756 +0.02(+0.18%)
Dec 20, 2002 9.325 9.369 9.325 9.342 277,481 +0.02(+0.18%)
Dec 19, 2002 9.325 9.355 9.307 9.325 133,645 +0.03(+0.37%)
Dec 18, 2002 9.318 9.342 9.290 9.290 142,671 -0.04(-0.48%)
Dec 17, 2002 9.318 9.373 9.318 9.335 171,205 -0.02(-0.18%)
Dec 16, 2002 9.314 9.359 9.314 9.352 126,948 +0.02(+0.22%)
Dec 13, 2002 9.314 9.373 9.314 9.331 181,105 +0.00(+0.00%)
Dec 12, 2002 9.338 9.342 9.311 9.331 125,492 -0.01(-0.07%)
Dec 11, 2002 9.325 9.345 9.314 9.338 198,575 +0.00(+0.00%)
Dec 10, 2002 9.311 9.349 9.311 9.338 105,693 +0.03(+0.30%)
Dec 09, 2002 9.290 9.359 9.290 9.311 154,318 -0.03(-0.33%)
Dec 06, 2002 9.328 9.359 9.311 9.342 103,655 +0.03(+0.33%)
Dec 05, 2002 9.393 9.393 9.311 9.311 105,402 -0.07(-0.73%)
Dec 04, 2002 9.342 9.438 9.273 9.380 150,533 +0.02(+0.22%)
Dec 03, 2002 9.335 9.424 9.290 9.359 168,294 +0.03(+0.37%)
Dec 02, 2002 9.331 9.342 9.276 9.325 100,743 -0.01(-0.11%)
Nov 29, 2002 9.342 9.342 9.307 9.335 39,307 -0.01(-0.07%)
Nov 27, 2002 9.273 9.342 9.273 9.342 196,828 +0.10(+1.08%)
Nov 26, 2002 9.273 9.307 9.208 9.242 113,554 -0.03(-0.33%)
Nov 25, 2002 9.273 9.290 9.239 9.273 107,149 +0.00(+0.00%)
Nov 22, 2002 9.239 9.290 9.232 9.273 286,216 +0.03(+0.33%)
Nov 21, 2002 9.263 9.273 9.222 9.242 195,954 +0.00(+0.04%)
Nov 20, 2002 9.273 9.273 9.222 9.239 161,306 -0.02(-0.19%)
Nov 19, 2002 9.270 9.276 9.222 9.256 242,832 -0.01(-0.07%)
Nov 18, 2002 9.311 9.311 9.222 9.263 134,227 +0.02(+0.26%)
Nov 15, 2002 9.239 9.270 9.239 9.239 319,409 -0.03(-0.37%)
Nov 14, 2002 9.222 9.283 9.222 9.273 151,697 +0.05(+0.56%)
Nov 13, 2002 9.180 9.273 9.153 9.222 81,526 +0.05(+0.56%)
Nov 12, 2002 9.101 9.256 9.101 9.170 84,438 +0.13(+1.44%)
Nov 11, 2002 9.136 9.153 9.040 9.040 61,144 -0.11(-1.20%)
Nov 08, 2002 9.239 9.287 9.146 9.149 302,521 -0.12(-1.30%)
Nov 07, 2002 9.342 9.373 9.225 9.270 493,235 -0.07(-0.77%)
Nov 06, 2002 9.376 9.441 9.301 9.342 115,593 -0.03(-0.29%)
Nov 05, 2002 9.342 9.417 9.294 9.369 85,602 -0.01(-0.07%)
Nov 04, 2002 9.325 9.462 9.318 9.376 105,111 +0.10(+1.07%)
Nov 01, 2002 9.239 9.283 9.139 9.276 116,175 +0.07(+0.75%)
Oct 31, 2002 9.204 9.273 9.204 9.208 86,767 +0.04(+0.41%)
Oct 30, 2002 8.998 9.201 8.998 9.170 91,135 +0.19(+2.10%)
Oct 29, 2002 9.012 9.101 8.844 8.981 227,983 -0.03(-0.38%)
Oct 28, 2002 9.033 9.101 8.998 9.015 74,538 -0.01(-0.15%)
Oct 25, 2002 8.950 9.033 8.950 9.029 104,819 +0.08(+0.88%)
Oct 24, 2002 8.827 8.998 8.827 8.950 103,946 +0.12(+1.40%)
Oct 23, 2002 8.796 8.933 8.761 8.827 121,125 +0.02(+0.23%)
Oct 22, 2002 8.930 8.940 8.806 8.806 97,831 -0.15(-1.69%)
Oct 21, 2002 8.878 8.998 8.878 8.957 96,958 +0.08(+0.89%)
Oct 18, 2002 8.930 8.933 8.871 8.878 757,032 -0.02(-0.19%)
Oct 17, 2002 8.964 9.067 8.878 8.895 175,282 -0.02(-0.19%)
Oct 16, 2002 8.923 8.998 8.792 8.912 190,713 -0.03(-0.38%)
Oct 15, 2002 8.899 9.088 8.899 8.947 154,609 +0.08(+0.93%)
Oct 14, 2002 8.895 8.957 8.861 8.864 757,032 -0.08(-0.92%)
Oct 11, 2002 8.590 8.981 8.535 8.947 201,195 +0.36(+4.20%)
Oct 10, 2002 8.140 8.590 8.085 8.586 332,803 +0.45(+5.49%)
Oct 09, 2002 8.569 8.569 8.037 8.140 334,258 -0.48(-5.62%)
Oct 08, 2002 8.500 8.713 8.167 8.624 375,895 -0.05(-0.63%)
Oct 07, 2002 9.015 9.015 8.500 8.679 356,678 -0.41(-4.46%)
Oct 04, 2002 9.548 9.548 8.971 9.084 308,636 -0.46(-4.86%)
Oct 03, 2002 9.582 9.599 9.486 9.548 153,153 -0.01(-0.14%)
Oct 02, 2002 9.428 9.596 9.376 9.562 158,685 +0.12(+1.27%)
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.