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, 2017 9.655 9.712 9.547 9.638 482,414 -0.01(-0.06%)
May 30, 2017 9.661 9.689 9.598 9.644 382,547 -0.03(-0.29%)
May 26, 2017 9.672 9.672 9.558 9.672 389,704 +0.00(+0.00%)
May 25, 2017 9.678 9.763 9.632 9.672 358,290 +0.01(+0.12%)
May 24, 2017 9.552 9.683 9.524 9.661 554,389 +0.16(+1.68%)
May 23, 2017 9.461 9.530 9.370 9.501 312,958 +0.06(+0.60%)
May 22, 2017 9.353 9.456 9.291 9.444 468,853 +0.11(+1.16%)
May 19, 2017 9.376 9.450 9.262 9.336 722,122 -0.03(-0.30%)
May 18, 2017 9.342 9.416 9.262 9.364 532,327 +0.02(+0.24%)
May 17, 2017 9.433 9.456 9.330 9.342 543,336 -0.14(-1.50%)
May 16, 2017 9.473 9.498 9.433 9.484 311,604 +0.02(+0.24%)
May 15, 2017 9.387 9.535 9.336 9.461 338,417 +0.08(+0.85%)
May 12, 2017 9.473 9.507 9.370 9.382 383,576 -0.08(-0.84%)
May 11, 2017 9.473 9.484 9.416 9.461 538,612 -0.03(-0.36%)
May 10, 2017 9.439 9.510 9.410 9.495 417,643 +0.05(+0.54%)
May 09, 2017 9.729 9.740 9.410 9.444 751,118 -0.24(-2.47%)
May 08, 2017 9.678 9.729 9.638 9.683 538,979 +0.01(+0.06%)
May 05, 2017 9.541 9.740 9.433 9.678 724,795 +0.18(+1.92%)
May 04, 2017 9.541 9.632 9.478 9.495 1,046,295 -0.03(-0.36%)
May 03, 2017 9.723 9.723 9.495 9.530 910,635 -0.22(-2.22%)
May 02, 2017 9.849 9.854 9.712 9.746 642,466 -0.10(-1.04%)
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.