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 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%)
May 03, 2021 8.557 8.664 8.458 8.572 1,930,792 +0.11(+1.26%)
Apr 30, 2021 8.237 8.565 8.237 8.466 1,765,648 +0.21(+2.49%)
Apr 29, 2021 8.382 8.466 8.123 8.260 1,897,965 -0.03(-0.37%)
Apr 28, 2021 8.168 8.290 8.161 8.290 984,236 +0.14(+1.68%)
Apr 27, 2021 8.146 8.227 8.108 8.153 688,226 +0.06(+0.75%)
Apr 26, 2021 8.191 8.237 8.069 8.092 748,425 -0.02(-0.19%)
Apr 23, 2021 7.955 8.176 7.932 8.108 1,078,890 +0.21(+2.60%)
Apr 22, 2021 7.826 8.008 7.818 7.902 949,931 -0.02(-0.19%)
Apr 21, 2021 7.719 7.932 7.688 7.917 1,008,189 +0.18(+2.36%)
Apr 20, 2021 7.864 7.864 7.612 7.734 1,490,338 -0.05(-0.59%)
Apr 19, 2021 7.818 7.856 7.734 7.780 1,196,850 -0.06(-0.78%)
Apr 16, 2021 7.848 7.955 7.837 7.841 926,788 +0.00(+0.00%)
Apr 15, 2021 7.887 7.948 7.787 7.841 1,006,011 -0.01(-0.10%)
Apr 14, 2021 7.917 8.047 7.848 7.848 1,409,034 -0.07(-0.87%)
Apr 13, 2021 7.810 7.932 7.765 7.917 988,506 +0.03(+0.39%)
Apr 12, 2021 7.940 7.967 7.856 7.887 826,219 -0.02(-0.19%)
Apr 09, 2021 7.932 7.986 7.864 7.902 877,837 -0.08(-0.96%)
Apr 08, 2021 7.925 7.982 7.848 7.978 753,529 +0.06(+0.77%)
Apr 07, 2021 7.978 8.047 7.864 7.917 857,449 -0.06(-0.76%)
Apr 06, 2021 8.062 8.115 7.978 7.978 801,161 -0.06(-0.76%)
Apr 05, 2021 8.191 8.222 8.005 8.039 1,297,903 -0.11(-1.31%)
Apr 01, 2021 8.077 8.146 8.001 8.146 1,084,664 +0.21(+2.69%)
Mar 31, 2021 7.978 8.085 7.932 7.932 1,479,115 -0.04(-0.48%)
Mar 30, 2021 7.818 8.028 7.810 7.970 1,040,522 +0.23(+2.95%)
Mar 29, 2021 7.871 8.024 7.742 7.742 1,048,847 -0.15(-1.93%)
Mar 26, 2021 7.955 8.031 7.820 7.894 1,061,698 +0.03(+0.39%)
Mar 25, 2021 7.597 7.932 7.528 7.864 1,836,563 +0.14(+1.78%)
Mar 24, 2021 7.780 8.115 7.727 7.727 1,360,248 -0.01(-0.10%)
Mar 23, 2021 7.902 7.993 7.688 7.734 2,356,869 -0.30(-3.70%)
Mar 22, 2021 8.039 8.054 7.919 8.031 1,661,334 -0.04(-0.47%)
Mar 19, 2021 7.851 8.069 7.731 8.069 3,345,225 +0.20(+2.48%)
Mar 18, 2021 8.151 8.159 7.844 7.874 1,540,712 -0.25(-3.05%)
Mar 17, 2021 7.941 8.129 7.919 8.121 1,565,252 +0.17(+2.08%)
Mar 16, 2021 8.114 8.114 7.956 7.956 1,688,851 -0.03(-0.38%)
Mar 15, 2021 8.001 8.076 7.889 7.986 1,169,972 -0.02(-0.19%)
Mar 12, 2021 7.986 8.091 7.934 8.001 1,568,361 +0.11(+1.43%)
Mar 11, 2021 7.716 7.956 7.641 7.889 2,182,342 +0.30(+3.96%)
Mar 10, 2021 7.468 7.716 7.453 7.588 1,967,273 +0.19(+2.54%)
Mar 09, 2021 7.431 7.498 7.288 7.401 962,747 +0.01(+0.10%)
Mar 08, 2021 7.386 7.506 7.071 7.393 1,444,058 +0.06(+0.82%)
Mar 05, 2021 7.498 7.513 7.033 7.333 1,724,238 -0.11(-1.51%)
Mar 04, 2021 7.536 7.596 7.296 7.446 2,674,850 -0.07(-0.90%)
Mar 03, 2021 7.536 7.641 7.498 7.513 1,499,206 +0.01(+0.10%)
Mar 02, 2021 7.401 7.528 7.318 7.506 1,438,358 +0.08(+1.01%)
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.