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

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
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 (%)
May 31, 2012 4.889 4.962 4.861 4.910 1,907,281 +0.02(+0.33%)
May 30, 2012 4.926 4.987 4.894 4.894 962,057 -0.08(-1.63%)
May 29, 2012 5.060 5.076 4.962 4.975 1,004,696 -0.04(-0.81%)
May 25, 2012 5.064 5.068 4.995 5.015 807,760 -0.04(-0.72%)
May 24, 2012 5.019 5.104 5.003 5.052 2,139,399 +0.02(+0.48%)
May 23, 2012 4.898 5.039 4.865 5.027 2,216,259 +0.08(+1.56%)
May 22, 2012 4.784 4.979 4.727 4.950 2,737,425 +0.03(+0.66%)
May 21, 2012 4.748 4.922 4.743 4.918 1,092,875 +0.17(+3.59%)
May 18, 2012 4.833 4.833 4.719 4.748 1,456,415 -0.09(-1.84%)
May 17, 2012 4.987 5.031 4.833 4.837 2,010,606 -0.15(-3.09%)
May 16, 2012 4.898 4.999 4.865 4.991 1,524,006 +0.10(+2.07%)
May 15, 2012 4.833 4.906 4.833 4.889 1,181,835 +0.04(+0.75%)
May 14, 2012 4.849 4.938 4.833 4.853 859,797 -0.01(-0.25%)
May 11, 2012 4.885 4.926 4.833 4.865 715,860 -0.03(-0.58%)
May 10, 2012 4.910 4.946 4.865 4.894 1,131,775 +0.02(+0.42%)
May 09, 2012 4.829 4.906 4.812 4.873 897,449 +0.01(+0.25%)
May 08, 2012 4.825 4.877 4.780 4.861 1,131,306 +0.02(+0.50%)
May 07, 2012 4.833 4.857 4.769 4.837 931,028 +0.01(+0.17%)
May 04, 2012 4.788 4.950 4.768 4.829 2,022,816 +0.11(+2.41%)
May 03, 2012 4.739 4.739 4.671 4.715 938,919 -0.02(-0.51%)
May 02, 2012 4.662 4.748 4.626 4.739 865,159 +0.04(+0.95%)
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.