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, 2012 4.889 4.962 4.861 4.910 1,907,281 +0.02(+0.33%)
May 30, 2012 4.926 4.987 4.894 4.894 962,057 -0.08(-1.63%)
May 29, 2012 5.060 5.076 4.962 4.975 1,004,696 -0.04(-0.81%)
May 25, 2012 5.064 5.068 4.995 5.015 807,760 -0.04(-0.72%)
May 24, 2012 5.019 5.104 5.003 5.052 2,139,399 +0.02(+0.48%)
May 23, 2012 4.898 5.039 4.865 5.027 2,216,259 +0.08(+1.56%)
May 22, 2012 4.784 4.979 4.727 4.950 2,737,425 +0.03(+0.66%)
May 21, 2012 4.748 4.922 4.743 4.918 1,092,875 +0.17(+3.59%)
May 18, 2012 4.833 4.833 4.719 4.748 1,456,415 -0.09(-1.84%)
May 17, 2012 4.987 5.031 4.833 4.837 2,010,606 -0.15(-3.09%)
May 16, 2012 4.898 4.999 4.865 4.991 1,524,006 +0.10(+2.07%)
May 15, 2012 4.833 4.906 4.833 4.889 1,181,835 +0.04(+0.75%)
May 14, 2012 4.849 4.938 4.833 4.853 859,797 -0.01(-0.25%)
May 11, 2012 4.885 4.926 4.833 4.865 715,860 -0.03(-0.58%)
May 10, 2012 4.910 4.946 4.865 4.894 1,131,775 +0.02(+0.42%)
May 09, 2012 4.829 4.906 4.812 4.873 897,449 +0.01(+0.25%)
May 08, 2012 4.825 4.877 4.780 4.861 1,131,306 +0.02(+0.50%)
May 07, 2012 4.833 4.857 4.769 4.837 931,028 +0.01(+0.17%)
May 04, 2012 4.788 4.950 4.768 4.829 2,022,816 +0.11(+2.41%)
May 03, 2012 4.739 4.739 4.671 4.715 938,919 -0.02(-0.51%)
May 02, 2012 4.662 4.748 4.626 4.739 865,159 +0.04(+0.95%)
May 01, 2012 4.723 4.800 4.695 4.695 895,347 -0.04(-0.86%)
Apr 30, 2012 4.764 4.768 4.723 4.735 630,745 -0.03(-0.60%)
Apr 27, 2012 4.723 4.780 4.675 4.764 711,913 +0.05(+1.03%)
Apr 26, 2012 4.707 4.723 4.662 4.715 683,728 -0.01(-0.26%)
Apr 25, 2012 4.727 4.760 4.687 4.727 639,513 +0.04(+0.95%)
Apr 24, 2012 4.638 4.691 4.630 4.683 806,061 +0.04(+0.87%)
Apr 23, 2012 4.630 4.666 4.610 4.642 1,262,442 -0.05(-1.12%)
Apr 20, 2012 4.671 4.727 4.646 4.695 812,570 +0.07(+1.58%)
Apr 19, 2012 4.626 4.654 4.606 4.622 837,327 +0.00(+0.00%)
Apr 18, 2012 4.630 4.660 4.602 4.622 908,264 -0.04(-0.96%)
Apr 17, 2012 4.650 4.709 4.630 4.666 866,003 +0.05(+1.05%)
Apr 16, 2012 4.614 4.642 4.589 4.618 662,294 +0.02(+0.44%)
Apr 13, 2012 4.614 4.634 4.581 4.598 950,191 -0.06(-1.22%)
Apr 12, 2012 4.598 4.675 4.561 4.654 1,132,625 +0.04(+0.97%)
Apr 11, 2012 4.533 4.610 4.525 4.610 756,459 +0.11(+2.34%)
Apr 10, 2012 4.557 4.577 4.492 4.504 1,414,116 -0.05(-1.07%)
Apr 09, 2012 4.537 4.565 4.521 4.553 1,248,486 -0.00(-0.09%)
Apr 05, 2012 4.577 4.610 4.553 4.557 745,591 -0.05(-1.06%)
Apr 04, 2012 4.622 4.662 4.569 4.606 1,112,521 -0.05(-1.05%)
Apr 03, 2012 4.695 4.711 4.654 4.654 1,422,966 -0.04(-0.78%)
Apr 02, 2012 4.545 4.739 4.545 4.691 1,946,111 +0.15(+3.30%)
Mar 30, 2012 4.598 4.598 4.500 4.541 2,138,945 -0.02(-0.53%)
Mar 29, 2012 4.561 4.581 4.508 4.565 701,892 -0.02(-0.53%)
Mar 28, 2012 4.565 4.606 4.553 4.589 545,277 +0.02(+0.44%)
Mar 27, 2012 4.638 4.658 4.569 4.569 764,574 -0.06(-1.23%)
Mar 26, 2012 4.638 4.683 4.610 4.626 843,128 +0.02(+0.44%)
Mar 23, 2012 4.541 4.606 4.529 4.606 744,242 +0.06(+1.34%)
Mar 22, 2012 4.545 4.557 4.500 4.545 594,422 -0.02(-0.53%)
Mar 21, 2012 4.577 4.593 4.541 4.569 735,846 +0.01(+0.18%)
Mar 20, 2012 4.630 4.642 4.549 4.561 746,494 -0.09(-1.83%)
Mar 19, 2012 4.638 4.707 4.606 4.646 907,692 -0.01(-0.26%)
Mar 16, 2012 4.658 4.723 4.650 4.658 1,979,898 +0.00(+0.09%)
Mar 15, 2012 4.516 4.654 4.500 4.654 1,171,528 +0.15(+3.42%)
Mar 14, 2012 4.589 4.598 4.484 4.500 1,241,797 -0.10(-2.20%)
Mar 13, 2012 4.553 4.606 4.500 4.602 1,497,712 +0.09(+1.98%)
Mar 12, 2012 4.600 4.623 4.508 4.512 959,907 -0.08(-1.64%)
Mar 09, 2012 4.536 4.699 4.520 4.588 3,231,093 +0.04(+0.87%)
Mar 08, 2012 4.588 4.615 4.497 4.548 1,214,376 -0.02(-0.52%)
Mar 07, 2012 4.564 4.580 4.516 4.572 918,502 +0.03(+0.61%)
Mar 06, 2012 4.588 4.631 4.532 4.544 963,653 -0.09(-1.97%)
Mar 05, 2012 4.564 4.643 4.552 4.635 830,386 +0.06(+1.30%)
Mar 02, 2012 4.639 4.663 4.576 4.576 2,971,547 -0.06(-1.37%)
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.