Indicators

Redwood Trust (NY: RWT )

6.420 -0.070 (-1.08%)

Streaming Delayed Price Updated: 10:54 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.931	7.941	7.843	7.848	1,715,132	-0.08(-1.04%)
May 28, 2015	7.936	7.970	7.890	7.931	986,409	-0.01(-0.12%)
May 27, 2015	7.873	7.975	7.853	7.941	984,301	+0.08(+0.99%)
May 26, 2015	7.926	7.970	7.834	7.863	801,449	-0.08(-0.98%)
May 22, 2015	8.014	7.941	7.941	7.941	899,072	-0.07(-0.85%)
May 21, 2015	8.043	8.089	7.995	8.009	633,061	-0.04(-0.48%)
May 20, 2015	8.082	8.131	8.048	8.048	442,353	-0.03(-0.42%)
May 19, 2015	8.160	8.165	8.077	8.082	628,465	-0.05(-0.66%)
May 18, 2015	8.048	8.189	8.048	8.136	2,068,570	+0.07(+0.91%)
May 15, 2015	7.994	8.087	7.936	8.063	1,239,174	+0.08(+0.98%)
May 14, 2015	7.994	8.053	7.941	7.985	781,107	+0.03(+0.43%)
May 13, 2015	7.985	8.004	7.878	7.951	1,497,298	-0.00(-0.06%)
May 12, 2015	8.029	8.072	7.936	7.955	1,005,591	-0.11(-1.39%)
May 11, 2015	8.072	8.155	8.033	8.068	945,754	-0.05(-0.60%)
May 08, 2015	8.029	8.170	8.019	8.116	1,591,651	+0.15(+1.90%)
May 07, 2015	7.985	8.063	7.936	7.965	1,201,659	-0.07(-0.91%)
May 06, 2015	8.072	8.116	7.970	8.038	2,066,070	-0.11(-1.32%)
May 05, 2015	8.160	8.194	7.951	8.145	2,855,082	-0.18(-2.11%)
May 04, 2015	8.282	8.382	8.233	8.321	2,154,154	+0.05(+0.59%)

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.