Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.630 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
May 02, 2016 6.841 6.904 6.688 6.767 660,793 -0.07(-1.08%)
Apr 29, 2016 6.757 6.846 6.683 6.841 790,652 +0.04(+0.54%)
Apr 28, 2016 6.984 6.984 6.757 6.804 755,884 -0.20(-2.86%)
Apr 27, 2016 6.941 7.015 6.857 7.005 531,156 +0.07(+0.99%)
Apr 26, 2016 6.857 6.952 6.831 6.936 659,880 +0.09(+1.31%)
Apr 25, 2016 6.662 6.852 6.625 6.846 723,023 +0.18(+2.77%)
Apr 22, 2016 6.635 6.720 6.598 6.662 600,403 +0.05(+0.72%)
Apr 21, 2016 6.783 6.809 6.609 6.614 579,089 -0.16(-2.34%)
Apr 20, 2016 6.788 6.857 6.767 6.773 377,857 +0.01(+0.08%)
Apr 19, 2016 6.746 6.828 6.729 6.767 336,623 +0.05(+0.79%)
Apr 18, 2016 6.904 6.904 6.646 6.714 982,593 -0.20(-2.90%)
Apr 15, 2016 6.831 6.952 6.815 6.915 455,449 +0.08(+1.16%)
Apr 14, 2016 6.936 6.941 6.786 6.836 574,286 -0.10(-1.37%)
Apr 13, 2016 6.852 6.952 6.852 6.931 607,526 +0.10(+1.47%)
Apr 12, 2016 6.762 6.862 6.746 6.831 428,120 +0.08(+1.17%)
Apr 11, 2016 6.736 6.883 6.722 6.751 508,641 +0.06(+0.87%)
Apr 08, 2016 6.641 6.783 6.619 6.693 423,767 +0.10(+1.52%)
Apr 07, 2016 6.619 6.672 6.546 6.593 986,339 -0.05(-0.72%)
Apr 06, 2016 6.662 6.709 6.582 6.641 537,188 -0.03(-0.40%)
Apr 05, 2016 6.619 6.709 6.572 6.667 627,914 +0.02(+0.32%)
Apr 04, 2016 6.746 6.775 6.625 6.646 752,626 -0.11(-1.56%)
Apr 01, 2016 6.868 6.923 6.593 6.751 780,627 -0.15(-2.22%)
Mar 31, 2016 6.646 6.936 6.646 6.904 2,460,697 +0.25(+3.81%)
Mar 30, 2016 6.757 6.788 6.598 6.651 828,368 -0.08(-1.18%)
Mar 29, 2016 6.477 6.746 6.440 6.730 1,160,650 +0.24(+3.74%)
Mar 28, 2016 6.524 6.630 6.456 6.487 1,566,963 -0.01(-0.16%)
Mar 24, 2016 6.419 6.498 6.498 6.498 1,947,467 +0.04(+0.57%)
Mar 23, 2016 6.477 6.514 6.435 6.461 1,355,469 -0.02(-0.24%)
Mar 22, 2016 6.535 6.596 6.461 6.477 1,103,272 -0.11(-1.68%)
Mar 21, 2016 6.699 6.699 6.466 6.588 1,580,405 -0.13(-1.96%)
Mar 18, 2016 6.577 6.783 6.561 6.720 3,836,043 +0.18(+2.74%)
Mar 17, 2016 6.535 6.567 6.458 6.540 1,104,022 -0.01(-0.08%)
Mar 16, 2016 6.435 6.625 6.403 6.546 1,051,753 +0.11(+1.72%)
Mar 15, 2016 6.429 6.509 6.345 6.435 1,339,084 -0.04(-0.57%)
Mar 14, 2016 6.651 6.688 6.334 6.472 1,506,089 -0.23(-3.39%)
Mar 11, 2016 6.559 6.704 6.533 6.699 726,883 +0.17(+2.53%)
Mar 10, 2016 6.642 6.642 6.394 6.533 664,409 -0.07(-1.02%)
Mar 09, 2016 6.719 6.771 6.544 6.600 778,081 -0.12(-1.77%)
Mar 08, 2016 6.771 6.781 6.590 6.719 1,113,392 -0.07(-1.06%)
Mar 07, 2016 6.518 6.812 6.482 6.792 1,617,809 +0.27(+4.12%)
Mar 04, 2016 6.662 6.686 6.495 6.523 1,789,504 -0.09(-1.33%)
Mar 03, 2016 6.425 6.668 6.399 6.611 2,659,548 +0.21(+3.31%)
Mar 02, 2016 6.420 6.549 6.365 6.399 2,283,229 +0.07(+1.14%)
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.