Indicators

Redwood Trust (NY: RWT )

6.340 +0.100 (+1.60%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.80	17.26	16.80	17.12	442,572	+0.32(+1.92%)
May 27, 2004	17.17	17.24	16.80	16.80	348,817	-0.23(-1.37%)
May 26, 2004	16.73	17.05	16.69	17.03	479,259	+0.27(+1.60%)
May 25, 2004	16.61	16.97	16.46	16.77	628,628	+0.13(+0.76%)
May 24, 2004	16.30	16.66	16.28	16.64	456,548	+0.43(+2.63%)
May 21, 2004	16.64	16.64	16.05	16.21	674,050	-0.25(-1.52%)
May 20, 2004	16.38	16.58	16.38	16.46	456,840	+0.09(+0.57%)
May 19, 2004	16.91	17.02	16.36	16.37	734,321	-0.29(-1.71%)
May 18, 2004	16.64	16.93	16.64	16.66	508,085	+0.08(+0.46%)
May 17, 2004	16.26	16.83	16.10	16.58	856,029	+0.32(+1.96%)
May 14, 2004	15.71	16.82	15.71	16.26	2,174,430	+0.74(+4.76%)
May 13, 2004	15.42	15.61	15.30	15.52	1,486,113	+0.02(+0.13%)
May 12, 2004	15.68	15.68	15.29	15.50	814,683	-0.18(-1.12%)
May 11, 2004	15.47	15.80	15.46	15.68	870,296	+0.28(+1.83%)
May 10, 2004	15.94	15.97	15.40	15.40	1,008,309	-0.54(-3.38%)
May 07, 2004	16.64	16.78	15.94	15.94	1,110,217	-0.71(-4.29%)
May 06, 2004	17.00	17.22	16.65	16.65	1,193,782	-0.35(-2.06%)
May 05, 2004	16.83	17.10	16.30	17.00	2,074,851	+1.00(+6.22%)
May 04, 2004	15.56	16.25	15.50	16.00	876,993	+0.38(+2.44%)

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.