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 28, 2021	8.458	8.523	8.397	8.481	766,713	+0.05(+0.54%)
May 27, 2021	8.519	8.523	8.420	8.435	898,820	-0.03(-0.36%)
May 26, 2021	8.268	8.489	8.229	8.466	1,019,069	+0.24(+2.87%)
May 25, 2021	8.344	8.450	8.229	8.229	841,776	-0.09(-1.10%)
May 24, 2021	8.329	8.359	8.207	8.321	696,442	+0.03(+0.37%)
May 21, 2021	8.435	8.435	8.283	8.290	689,254	-0.05(-0.55%)
May 20, 2021	8.229	8.386	8.191	8.336	1,064,776	+0.08(+1.02%)
May 19, 2021	8.229	8.306	8.108	8.252	1,010,578	-0.01(-0.09%)
May 18, 2021	8.321	8.367	8.229	8.260	1,069,868	-0.04(-0.46%)
May 17, 2021	8.146	8.298	8.108	8.298	989,342	+0.08(+0.93%)
May 14, 2021	8.222	8.262	8.161	8.222	1,239,440	+0.16(+1.98%)
May 13, 2021	7.925	8.180	7.925	8.062	1,837,734	+0.17(+2.12%)
May 12, 2021	8.176	8.214	7.864	7.894	1,659,686	-0.28(-3.45%)
May 11, 2021	8.245	8.298	8.130	8.176	1,872,807	-0.21(-2.45%)
May 10, 2021	8.649	8.654	8.382	8.382	1,233,689	-0.22(-2.57%)
May 07, 2021	8.534	8.618	8.466	8.603	1,283,836	+0.08(+0.98%)
May 06, 2021	8.671	8.732	8.237	8.519	1,646,823	-0.12(-1.41%)
May 05, 2021	8.588	8.649	8.466	8.641	940,185	+0.14(+1.70%)
May 04, 2021	8.588	8.595	8.389	8.496	1,415,135	-0.08(-0.89%)

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.