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 29, 2015 7.931 7.941 7.843 7.848 1,715,132 -0.08(-1.04%)
May 28, 2015 7.936 7.970 7.890 7.931 986,409 -0.01(-0.12%)
May 27, 2015 7.873 7.975 7.853 7.941 984,301 +0.08(+0.99%)
May 26, 2015 7.926 7.970 7.834 7.863 801,449 -0.08(-0.98%)
May 22, 2015 8.014 7.941 7.941 7.941 899,072 -0.07(-0.85%)
May 21, 2015 8.043 8.089 7.995 8.009 633,061 -0.04(-0.48%)
May 20, 2015 8.082 8.131 8.048 8.048 442,353 -0.03(-0.42%)
May 19, 2015 8.160 8.165 8.077 8.082 628,465 -0.05(-0.66%)
May 18, 2015 8.048 8.189 8.048 8.136 2,068,570 +0.07(+0.91%)
May 15, 2015 7.994 8.087 7.936 8.063 1,239,174 +0.08(+0.98%)
May 14, 2015 7.994 8.053 7.941 7.985 781,107 +0.03(+0.43%)
May 13, 2015 7.985 8.004 7.878 7.951 1,497,298 -0.00(-0.06%)
May 12, 2015 8.029 8.072 7.936 7.955 1,005,591 -0.11(-1.39%)
May 11, 2015 8.072 8.155 8.033 8.068 945,754 -0.05(-0.60%)
May 08, 2015 8.029 8.170 8.019 8.116 1,591,651 +0.15(+1.90%)
May 07, 2015 7.985 8.063 7.936 7.965 1,201,659 -0.07(-0.91%)
May 06, 2015 8.072 8.116 7.970 8.038 2,066,070 -0.11(-1.32%)
May 05, 2015 8.160 8.194 7.951 8.145 2,855,082 -0.18(-2.11%)
May 04, 2015 8.282 8.382 8.233 8.321 2,154,154 +0.05(+0.59%)
May 01, 2015 8.374 8.394 8.258 8.272 1,484,331 -0.10(-1.22%)
Apr 30, 2015 8.555 8.623 8.345 8.374 1,093,834 -0.22(-2.61%)
Apr 29, 2015 8.676 8.696 8.564 8.599 835,047 -0.12(-1.40%)
Apr 28, 2015 8.720 8.781 8.681 8.720 779,360 -0.01(-0.11%)
Apr 27, 2015 8.774 8.822 8.706 8.730 592,110 -0.01(-0.11%)
Apr 24, 2015 8.730 8.813 8.706 8.740 364,263 +0.00(+0.06%)
Apr 23, 2015 8.691 8.750 8.672 8.735 586,367 +0.02(+0.28%)
Apr 22, 2015 8.828 8.847 8.667 8.711 541,052 -0.11(-1.22%)
Apr 21, 2015 8.842 8.920 8.803 8.818 853,392 -0.03(-0.39%)
Apr 20, 2015 8.940 8.949 8.793 8.852 712,067 -0.07(-0.76%)
Apr 17, 2015 8.959 9.081 8.901 8.920 942,127 -0.10(-1.08%)
Apr 16, 2015 9.022 9.061 8.930 9.018 727,575 -0.01(-0.16%)
Apr 15, 2015 9.018 9.090 8.988 9.032 698,078 +0.01(+0.11%)
Apr 14, 2015 9.013 9.061 8.993 9.022 992,980 +0.06(+0.71%)
Apr 13, 2015 8.740 8.979 8.706 8.959 1,467,983 +0.19(+2.22%)
Apr 10, 2015 8.740 8.842 8.725 8.764 1,120,437 +0.09(+1.01%)
Apr 09, 2015 8.866 8.866 8.633 8.676 953,049 -0.23(-2.57%)
Apr 08, 2015 8.891 8.940 8.808 8.905 1,086,457 +0.01(+0.16%)
Apr 07, 2015 8.930 8.940 8.769 8.891 1,248,012 -0.04(-0.49%)
Apr 06, 2015 8.876 8.954 8.857 8.935 578,009 +0.04(+0.49%)
Apr 02, 2015 8.857 8.891 8.891 8.891 580,496 +0.04(+0.50%)
Apr 01, 2015 8.672 8.885 8.657 8.847 959,981 +0.14(+1.62%)
Mar 31, 2015 8.891 8.891 8.613 8.706 1,798,692 -0.21(-2.40%)
Mar 30, 2015 8.813 8.927 8.740 8.920 926,886 +0.15(+1.67%)
Mar 27, 2015 8.983 9.027 8.750 8.774 1,084,075 -0.23(-2.54%)
Mar 26, 2015 9.100 9.207 8.988 9.003 685,877 -0.10(-1.07%)
Mar 25, 2015 9.164 9.203 9.091 9.100 1,190,659 -0.04(-0.43%)
Mar 24, 2015 9.125 9.193 9.076 9.139 872,270 -0.03(-0.37%)
Mar 23, 2015 9.188 9.276 9.098 9.173 1,323,998 +0.00(+0.00%)
Mar 20, 2015 8.998 9.295 8.998 9.173 2,994,998 +0.21(+2.39%)
Mar 19, 2015 8.974 9.056 8.954 8.959 474,182 -0.04(-0.49%)
Mar 18, 2015 8.847 9.095 8.832 9.003 988,575 +0.14(+1.59%)
Mar 17, 2015 8.901 8.959 8.847 8.862 597,694 -0.04(-0.44%)
Mar 16, 2015 8.862 8.974 8.823 8.901 1,489,200 +0.09(+1.00%)
Mar 13, 2015 8.866 8.886 8.691 8.813 1,990,767 +0.16(+1.86%)
Mar 12, 2015 8.724 8.743 8.614 8.652 2,187,382 -0.02(-0.28%)
Mar 11, 2015 8.796 8.820 8.676 8.676 1,768,108 -0.13(-1.52%)
Mar 10, 2015 8.681 8.830 8.633 8.810 1,043,242 +0.10(+1.10%)
Mar 09, 2015 8.873 8.954 8.681 8.714 993,529 -0.12(-1.41%)
Mar 06, 2015 9.026 9.055 8.834 8.839 876,787 -0.27(-2.95%)
Mar 05, 2015 9.208 9.208 9.012 9.108 884,613 -0.07(-0.78%)
Mar 04, 2015 9.208 9.280 9.165 9.180 1,144,319 -0.08(-0.83%)
Mar 03, 2015 9.252 9.292 9.175 9.256 583,283 -0.03(-0.36%)
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.