Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.750	3.936	3.679	3.814	6,047,608	-0.04(-0.93%)
May 28, 2020	3.993	4.064	3.814	3.850	6,240,492	-0.11(-2.70%)
May 27, 2020	3.978	4.050	3.715	3.957	8,287,820	+0.14(+3.54%)
May 26, 2020	4.007	4.064	3.722	3.822	9,527,939	+0.19(+5.30%)
May 22, 2020	3.308	3.665	3.183	3.629	8,068,433	+0.29(+8.76%)
May 21, 2020	3.230	3.344	3.123	3.337	7,337,110	+0.11(+3.54%)
May 20, 2020	3.123	3.305	3.080	3.223	6,536,445	+0.19(+6.35%)
May 19, 2020	2.994	3.116	2.859	3.030	6,681,068	+0.06(+2.16%)
May 18, 2020	2.802	2.994	2.709	2.966	7,826,686	+0.32(+12.13%)
May 15, 2020	2.724	2.795	2.617	2.645	7,552,427	-0.14(-4.87%)
May 14, 2020	2.474	2.788	2.353	2.781	6,497,793	+0.25(+9.86%)
May 13, 2020	2.681	2.695	2.388	2.531	6,751,181	-0.13(-4.83%)
May 12, 2020	2.888	2.909	2.659	2.659	6,461,035	-0.20(-6.98%)
May 11, 2020	2.980	3.023	2.852	2.859	4,806,037	-0.14(-4.52%)
May 08, 2020	2.752	3.037	2.738	2.994	8,523,848	-0.05(-1.64%)
May 07, 2020	2.923	3.137	2.873	3.044	6,345,433	+0.15(+5.17%)
May 06, 2020	2.902	3.087	2.895	2.895	7,865,421	+0.00(+0.00%)
May 05, 2020	2.866	3.044	2.852	2.895	5,393,460	+0.19(+6.84%)
May 04, 2020	2.609	2.766	2.467	2.709	4,208,386	-0.04(-1.30%)

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.