Indicators

Redwood Trust (NY: RWT )

6.480 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.305	5.347	5.232	5.305	1,801,855	+0.00(+0.00%)
May 27, 2010	5.162	5.309	5.116	5.305	1,702,206	+0.24(+4.83%)
May 26, 2010	5.061	5.204	5.033	5.061	8,043	-0.02(-0.34%)
May 25, 2010	4.956	5.088	4.907	5.078	3,384,698	+0.01(+0.21%)
May 24, 2010	5.047	5.148	5.001	5.068	2,312,143	+0.00(+0.00%)
May 21, 2010	4.889	5.071	4.802	5.068	4,723,556	+0.12(+2.40%)
May 20, 2010	4.963	5.061	4.935	4.949	3,883,378	-0.20(-3.80%)
May 19, 2010	5.218	5.270	5.071	5.144	2,244,145	-0.08(-1.47%)
May 18, 2010	5.347	5.375	5.211	5.221	3,211,756	-0.05(-0.93%)
May 17, 2010	5.270	5.361	5.137	5.270	2,348,009	+0.03(+0.53%)
May 14, 2010	5.242	5.385	5.183	5.242	3,681,576	-0.13(-2.47%)
May 13, 2010	5.494	5.598	5.361	5.375	2,653,406	-0.12(-2.16%)
May 12, 2010	5.354	5.501	5.329	5.494	2,266,450	+0.15(+2.81%)
May 11, 2010	5.378	5.413	5.333	5.343	2,171,723	-0.03(-0.52%)
May 10, 2010	5.298	5.389	5.263	5.371	2,984,439	+0.24(+4.77%)
May 07, 2010	5.291	5.396	5.029	5.127	4,446,429	-0.13(-2.52%)
May 06, 2010	5.260	6.213	5.260	5.260	1,145	-0.31(-5.52%)
May 05, 2010	5.508	5.574	5.497	5.567	2,141,715	-0.06(-0.99%)
May 04, 2010	5.916	5.941	5.560	5.623	1,431	-0.37(-6.23%)

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.