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, 2017 9.655 9.712 9.547 9.638 482,414 -0.01(-0.06%)
May 30, 2017 9.661 9.689 9.598 9.644 382,547 -0.03(-0.29%)
May 26, 2017 9.672 9.672 9.558 9.672 389,704 +0.00(+0.00%)
May 25, 2017 9.678 9.763 9.632 9.672 358,290 +0.01(+0.12%)
May 24, 2017 9.552 9.683 9.524 9.661 554,389 +0.16(+1.68%)
May 23, 2017 9.461 9.530 9.370 9.501 312,958 +0.06(+0.60%)
May 22, 2017 9.353 9.456 9.291 9.444 468,853 +0.11(+1.16%)
May 19, 2017 9.376 9.450 9.262 9.336 722,122 -0.03(-0.30%)
May 18, 2017 9.342 9.416 9.262 9.364 532,327 +0.02(+0.24%)
May 17, 2017 9.433 9.456 9.330 9.342 543,336 -0.14(-1.50%)
May 16, 2017 9.473 9.498 9.433 9.484 311,604 +0.02(+0.24%)
May 15, 2017 9.387 9.535 9.336 9.461 338,417 +0.08(+0.85%)
May 12, 2017 9.473 9.507 9.370 9.382 383,576 -0.08(-0.84%)
May 11, 2017 9.473 9.484 9.416 9.461 538,612 -0.03(-0.36%)
May 10, 2017 9.439 9.510 9.410 9.495 417,643 +0.05(+0.54%)
May 09, 2017 9.729 9.740 9.410 9.444 751,118 -0.24(-2.47%)
May 08, 2017 9.678 9.729 9.638 9.683 538,979 +0.01(+0.06%)
May 05, 2017 9.541 9.740 9.433 9.678 724,795 +0.18(+1.92%)
May 04, 2017 9.541 9.632 9.478 9.495 1,046,295 -0.03(-0.36%)
May 03, 2017 9.723 9.723 9.495 9.530 910,635 -0.22(-2.22%)
May 02, 2017 9.849 9.854 9.712 9.746 642,466 -0.10(-1.04%)
May 01, 2017 9.769 9.894 9.729 9.849 373,499 +0.13(+1.29%)
Apr 28, 2017 9.877 9.877 9.683 9.723 599,966 -0.13(-1.27%)
Apr 27, 2017 9.871 9.900 9.809 9.849 733,958 +0.02(+0.23%)
Apr 26, 2017 9.718 9.900 9.666 9.826 1,136,447 +0.12(+1.23%)
Apr 25, 2017 9.672 9.758 9.649 9.706 592,238 +0.05(+0.47%)
Apr 24, 2017 9.638 9.675 9.592 9.661 422,950 +0.06(+0.65%)
Apr 21, 2017 9.564 9.649 9.530 9.598 333,876 +0.02(+0.24%)
Apr 20, 2017 9.587 9.649 9.490 9.575 411,928 -0.02(-0.18%)
Apr 19, 2017 9.644 9.655 9.589 9.592 251,411 -0.03(-0.35%)
Apr 18, 2017 9.604 9.638 9.564 9.627 523,934 +0.02(+0.18%)
Apr 17, 2017 9.570 9.615 9.559 9.609 545,963 +0.06(+0.60%)
Apr 13, 2017 9.575 9.598 9.495 9.552 344,978 -0.02(-0.18%)
Apr 12, 2017 9.644 9.644 9.513 9.570 320,191 -0.06(-0.65%)
Apr 11, 2017 9.524 9.678 9.524 9.632 684,516 +0.09(+0.89%)
Apr 10, 2017 9.456 9.575 9.421 9.547 432,870 +0.10(+1.09%)
Apr 07, 2017 9.473 9.507 9.410 9.444 574,045 -0.03(-0.36%)
Apr 06, 2017 9.347 9.484 9.228 9.478 526,325 +0.16(+1.71%)
Apr 05, 2017 9.552 9.552 9.319 9.319 650,458 -0.22(-2.27%)
Apr 04, 2017 9.416 9.538 9.393 9.535 716,367 +0.14(+1.52%)
Apr 03, 2017 9.484 9.484 9.290 9.393 751,192 -0.07(-0.72%)
Mar 31, 2017 9.456 9.535 9.359 9.461 642,547 +0.01(+0.06%)
Mar 30, 2017 9.444 9.473 9.410 9.456 591,340 +0.02(+0.18%)
Mar 29, 2017 9.370 9.456 9.359 9.439 637,997 +0.06(+0.61%)
Mar 28, 2017 9.342 9.421 9.313 9.382 575,296 +0.02(+0.24%)
Mar 27, 2017 9.228 9.364 9.228 9.359 323,326 +0.08(+0.86%)
Mar 24, 2017 9.353 9.416 9.279 9.279 546,944 -0.06(-0.61%)
Mar 23, 2017 9.268 9.413 9.233 9.336 576,246 +0.06(+0.61%)
Mar 22, 2017 9.268 9.310 9.233 9.279 1,221,599 +0.03(+0.31%)
Mar 21, 2017 9.342 9.349 9.228 9.251 516,228 -0.06(-0.67%)
Mar 20, 2017 9.347 9.370 9.199 9.313 605,998 -0.05(-0.49%)
Mar 17, 2017 9.285 9.364 9.222 9.359 2,367,883 +0.09(+0.98%)
Mar 16, 2017 9.285 9.336 9.205 9.268 731,000 +0.01(+0.06%)
Mar 15, 2017 9.171 9.330 9.102 9.262 623,144 +0.11(+1.25%)
Mar 14, 2017 9.114 9.177 9.034 9.148 858,466 +0.04(+0.44%)
Mar 13, 2017 9.047 9.231 9.047 9.108 722,184 +0.12(+1.37%)
Mar 10, 2017 8.873 9.013 8.851 8.985 873,998 +0.16(+1.78%)
Mar 09, 2017 8.918 8.996 8.817 8.828 668,806 -0.08(-0.94%)
Mar 08, 2017 9.069 9.069 8.879 8.912 965,937 -0.15(-1.61%)
Mar 07, 2017 9.108 9.131 9.024 9.058 382,924 -0.03(-0.31%)
Mar 06, 2017 9.209 9.209 9.035 9.086 613,294 -0.13(-1.46%)
Mar 03, 2017 9.237 9.237 9.108 9.220 678,587 -0.03(-0.30%)
Mar 02, 2017 9.237 9.273 9.147 9.248 575,294 +0.01(+0.12%)
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.