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 29, 2009	5.282	5.512	5.272	5.468	5,107,564	+0.20(+3.78%)
May 28, 2009	5.169	5.299	5.083	5.268	22,599,724	+0.16(+3.23%)
May 27, 2009	5.117	5.138	4.894	5.104	10,602,269	-0.25(-4.62%)
May 26, 2009	5.399	5.519	5.272	5.351	5,610,895	-0.11(-2.01%)
May 22, 2009	5.629	5.684	5.440	5.461	1,536,659	-0.11(-1.91%)
May 21, 2009	5.581	5.746	5.413	5.567	1,390,651	-0.11(-1.94%)
May 20, 2009	5.911	6.010	5.633	5.677	2,354,604	-0.15(-2.59%)
May 19, 2009	5.856	6.014	5.815	5.828	1,894,852	-0.09(-1.51%)
May 18, 2009	5.612	5.924	5.591	5.918	3,877,060	+0.39(+7.02%)
May 15, 2009	5.715	5.842	5.444	5.529	2,409,946	-0.20(-3.48%)
May 14, 2009	5.399	5.777	5.337	5.729	2,598,578	+0.33(+6.17%)
May 13, 2009	5.533	5.639	5.358	5.396	2,903,851	-0.30(-5.30%)
May 12, 2009	5.900	5.993	5.509	5.698	2,408,458	-0.17(-2.93%)
May 11, 2009	6.024	6.179	5.856	5.870	3,196,156	-0.36(-5.84%)
May 08, 2009	5.863	6.268	5.819	6.234	4,218,866	+0.55(+9.60%)
May 07, 2009	6.271	6.285	5.674	5.687	4,926,496	-0.68(-10.68%)
May 06, 2009	6.034	6.402	5.870	6.367	7,006,059	+0.63(+10.95%)
May 05, 2009	5.842	5.887	5.650	5.739	2,328,763	-0.15(-2.62%)
May 04, 2009	5.608	5.904	5.543	5.894	3,630,859	+0.41(+7.45%)

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.