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

Redwood Trust (NY: RWT )

6.490 +0.090 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2016 8.276 8.303 8.126 8.164 692,658 -0.14(-1.74%)
Nov 29, 2016 8.292 8.314 8.239 8.308 597,177 +0.04(+0.45%)
Nov 28, 2016 8.260 8.314 8.207 8.271 536,664 +0.01(+0.06%)
Nov 25, 2016 8.185 8.266 8.169 8.266 159,277 +0.11(+1.38%)
Nov 23, 2016 8.153 8.153 8.153 0 -0.14(-1.75%)
Nov 22, 2016 8.196 8.351 8.153 8.298 757,009 +0.14(+1.78%)
Nov 21, 2016 8.169 8.212 8.099 8.153 827,763 +0.02(+0.26%)
Nov 18, 2016 8.040 8.137 8.019 8.131 570,549 +0.11(+1.40%)
Nov 17, 2016 8.094 8.137 8.008 8.019 520,647 -0.05(-0.66%)
Nov 16, 2016 8.062 8.131 8.030 8.072 567,862 +0.02(+0.27%)
Nov 15, 2016 7.949 8.075 7.899 8.051 855,133 +0.05(+0.60%)
Nov 14, 2016 7.971 8.019 7.912 8.003 804,604 +0.06(+0.74%)
Nov 11, 2016 7.745 7.965 7.740 7.944 1,084,345 +0.20(+2.56%)
Nov 10, 2016 7.772 7.842 7.574 7.745 921,773 -0.01(-0.14%)
Nov 09, 2016 7.509 7.756 7.472 7.756 1,024,963 +0.19(+2.55%)
Nov 08, 2016 7.531 7.590 7.402 7.563 767,332 -0.01(-0.07%)
Nov 07, 2016 7.552 7.606 7.509 7.568 578,537 +0.09(+1.22%)
Nov 04, 2016 7.370 7.520 7.346 7.477 517,771 +0.13(+1.75%)
Nov 03, 2016 7.279 7.423 7.279 7.348 389,206 +0.05(+0.66%)
Nov 02, 2016 7.375 7.434 7.300 7.300 452,619 -0.07(-0.95%)
Nov 01, 2016 7.520 7.617 7.335 7.370 576,246 -0.17(-2.28%)
Oct 31, 2016 7.488 7.595 7.488 7.541 520,768 +0.03(+0.43%)
Oct 28, 2016 7.579 7.606 7.472 7.509 298,017 -0.05(-0.71%)
Oct 27, 2016 7.627 7.702 7.536 7.563 328,626 -0.09(-1.19%)
Oct 26, 2016 7.713 7.761 7.654 7.654 624,419 -0.06(-0.77%)
Oct 25, 2016 7.649 7.729 7.649 7.713 393,414 +0.02(+0.28%)
Oct 24, 2016 7.595 7.692 7.549 7.692 410,305 +0.16(+2.14%)
Oct 21, 2016 7.440 7.579 7.440 7.531 208,368 +0.01(+0.14%)
Oct 20, 2016 7.541 7.564 7.466 7.520 250,895 -0.02(-0.28%)
Oct 19, 2016 7.461 7.579 7.440 7.541 446,356 +0.08(+1.08%)
Oct 18, 2016 7.482 7.536 7.413 7.461 268,901 +0.04(+0.58%)
Oct 17, 2016 7.391 7.461 7.391 7.418 218,357 +0.03(+0.36%)
Oct 14, 2016 7.536 7.552 7.381 7.391 415,058 -0.11(-1.50%)
Oct 13, 2016 7.445 7.558 7.445 7.504 521,093 +0.01(+0.14%)
Oct 12, 2016 7.402 7.525 7.375 7.493 435,120 +0.09(+1.23%)
Oct 11, 2016 7.381 7.414 7.332 7.402 453,238 +0.00(+0.00%)
Oct 10, 2016 7.316 7.413 7.311 7.402 438,360 +0.12(+1.69%)
Oct 07, 2016 7.230 7.305 7.230 7.279 575,801 +0.04(+0.59%)
Oct 06, 2016 7.279 7.316 7.230 7.236 438,705 -0.05(-0.66%)
Oct 05, 2016 7.375 7.434 7.279 7.284 545,233 -0.06(-0.88%)
Oct 04, 2016 7.541 7.541 7.311 7.348 676,679 -0.16(-2.14%)
Oct 03, 2016 7.579 7.579 7.450 7.509 675,801 -0.09(-1.13%)
Sep 30, 2016 7.574 7.659 7.536 7.595 791,328 +0.07(+0.93%)
Sep 29, 2016 7.568 7.595 7.480 7.525 404,293 -0.08(-0.99%)
Sep 28, 2016 7.600 7.643 7.536 7.600 666,224 -0.01(-0.14%)
Sep 27, 2016 7.590 7.670 7.574 7.611 512,435 +0.04(+0.50%)
Sep 26, 2016 7.643 7.718 7.568 7.574 927,795 -0.08(-1.05%)
Sep 23, 2016 7.697 7.767 7.638 7.654 767,874 -0.11(-1.38%)
Sep 22, 2016 7.643 7.761 7.629 7.761 775,986 +0.15(+1.97%)
Sep 21, 2016 7.525 7.622 7.504 7.611 990,704 +0.13(+1.72%)
Sep 20, 2016 7.343 7.507 7.311 7.482 1,064,186 +0.18(+2.50%)
Sep 19, 2016 7.128 7.351 7.128 7.300 919,226 +0.17(+2.41%)
Sep 16, 2016 7.214 7.241 7.091 7.128 4,400,831 -0.11(-1.48%)
Sep 15, 2016 7.198 7.295 7.198 7.236 640,848 +0.02(+0.30%)
Sep 14, 2016 7.139 7.289 7.139 7.214 714,747 +0.07(+0.98%)
Sep 13, 2016 7.145 7.257 7.112 7.145 984,779 -0.01(-0.15%)
Sep 12, 2016 7.103 7.179 7.008 7.155 995,953 +0.01(+0.07%)
Sep 09, 2016 7.513 7.518 7.150 7.150 1,094,315 -0.37(-4.96%)
Sep 08, 2016 7.581 7.591 7.513 7.523 469,451 -0.08(-1.04%)
Sep 07, 2016 7.507 7.646 7.502 7.602 693,692 +0.06(+0.84%)
Sep 06, 2016 7.597 7.639 7.428 7.539 927,282 -0.06(-0.76%)
Sep 02, 2016 7.507 7.597 7.597 7.597 619,205 +0.08(+1.12%)
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.