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, 2016 7.559 7.570 7.490 7.522 812,921 -0.01(-0.14%)
May 27, 2016 7.496 7.533 7.533 7.533 809,108 +0.05(+0.63%)
May 26, 2016 7.443 7.580 7.427 7.485 727,399 +0.07(+0.93%)
May 25, 2016 7.390 7.443 7.327 7.417 973,585 +0.04(+0.57%)
May 24, 2016 7.327 7.427 7.311 7.374 826,341 +0.09(+1.23%)
May 23, 2016 7.332 7.332 7.241 7.285 781,730 +0.02(+0.22%)
May 20, 2016 7.184 7.306 7.184 7.269 827,901 +0.12(+1.62%)
May 19, 2016 7.131 7.200 7.007 7.153 614,831 -0.06(-0.88%)
May 18, 2016 7.174 7.343 7.126 7.216 1,225,555 +0.18(+2.55%)
May 17, 2016 7.110 7.211 6.989 7.036 727,723 -0.07(-1.04%)
May 16, 2016 7.005 7.168 6.999 7.110 675,060 +0.08(+1.20%)
May 13, 2016 6.904 7.079 6.878 7.026 1,086,427 +0.10(+1.37%)
May 12, 2016 6.978 7.058 6.878 6.931 788,593 -0.01(-0.15%)
May 11, 2016 6.936 7.100 6.936 6.941 857,696 +0.01(+0.08%)
May 10, 2016 6.941 6.987 6.788 6.936 1,088,507 +0.01(+0.15%)
May 09, 2016 6.978 7.047 6.881 6.926 1,048,963 -0.05(-0.68%)
May 06, 2016 6.546 7.110 6.546 6.973 918,124 +0.24(+3.61%)
May 05, 2016 6.751 6.804 6.709 6.730 565,557 -0.03(-0.47%)
May 04, 2016 6.688 6.815 6.688 6.762 497,521 +0.06(+0.95%)
May 03, 2016 6.751 6.751 6.577 6.699 414,780 -0.07(-1.01%)
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.