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

Redwood Trust (NY: RWT )

7.750 +0.090 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 8.088 8.088 8.088 0 -0.10(-1.17%)
Dec 29, 2016 8.088 8.183 8.080 8.183 336,640 +0.12(+1.52%)
Dec 28, 2016 8.093 8.130 8.019 8.061 380,175 -0.05(-0.59%)
Dec 27, 2016 8.130 8.178 8.088 8.109 502,705 -0.02(-0.26%)
Dec 23, 2016 8.130 8.130 8.130 0 +0.01(+0.13%)
Dec 22, 2016 8.221 8.229 8.077 8.120 596,212 -0.08(-0.97%)
Dec 21, 2016 8.258 8.279 8.157 8.199 420,764 -0.06(-0.77%)
Dec 20, 2016 8.162 8.263 8.136 8.263 650,378 +0.14(+1.77%)
Dec 19, 2016 8.082 8.199 8.082 8.120 1,183,236 +0.06(+0.73%)
Dec 16, 2016 8.045 8.226 8.045 8.061 1,713,604 +0.07(+0.86%)
Dec 15, 2016 8.088 8.144 7.960 7.992 1,525,567 -0.13(-1.64%)
Dec 14, 2016 8.141 8.258 8.047 8.125 1,073,041 -0.03(-0.33%)
Dec 13, 2016 8.284 8.338 8.109 8.152 590,345 -0.14(-1.67%)
Dec 12, 2016 8.452 8.462 8.240 8.290 849,761 -0.17(-2.04%)
Dec 09, 2016 8.258 8.462 8.258 8.462 851,373 +0.18(+2.21%)
Dec 08, 2016 8.180 8.290 8.136 8.279 772,445 +0.10(+1.21%)
Dec 07, 2016 8.107 8.258 8.107 8.180 562,261 +0.06(+0.71%)
Dec 06, 2016 8.049 8.123 8.021 8.123 1,248,909 +0.08(+0.97%)
Dec 05, 2016 7.794 8.138 7.773 8.044 1,068,397 +0.29(+3.77%)
Dec 02, 2016 7.814 7.851 7.726 7.752 496,643 -0.06(-0.74%)
Dec 01, 2016 7.940 8.018 7.741 7.809 866,835 -0.14(-1.77%)
Nov 30, 2016 8.060 8.086 7.914 7.950 711,253 -0.14(-1.74%)
Nov 29, 2016 8.076 8.097 8.023 8.091 613,209 +0.04(+0.45%)
Nov 28, 2016 8.044 8.097 7.992 8.055 551,071 +0.01(+0.06%)
Nov 25, 2016 7.971 8.049 7.955 8.049 163,553 +0.11(+1.38%)
Nov 23, 2016 7.940 7.940 7.940 0 -0.14(-1.75%)
Nov 22, 2016 7.982 8.133 7.940 8.081 777,331 +0.14(+1.78%)
Nov 21, 2016 7.955 7.997 7.888 7.940 849,985 +0.02(+0.26%)
Nov 18, 2016 7.830 7.924 7.809 7.919 585,865 +0.11(+1.40%)
Nov 17, 2016 7.882 7.924 7.799 7.809 534,624 -0.05(-0.66%)
Nov 16, 2016 7.851 7.919 7.820 7.861 583,107 +0.02(+0.27%)
Nov 15, 2016 7.741 7.864 7.693 7.841 878,090 +0.05(+0.60%)
Nov 14, 2016 7.762 7.809 7.705 7.794 826,204 +0.06(+0.74%)
Nov 11, 2016 7.543 7.757 7.538 7.736 1,113,455 +0.19(+2.56%)
Nov 10, 2016 7.569 7.637 7.376 7.543 946,519 -0.01(-0.14%)
Nov 09, 2016 7.313 7.553 7.276 7.553 1,052,479 +0.19(+2.55%)
Nov 08, 2016 7.334 7.391 7.208 7.365 787,931 -0.01(-0.07%)
Nov 07, 2016 7.355 7.407 7.313 7.370 594,069 +0.09(+1.22%)
Nov 04, 2016 7.177 7.323 7.154 7.282 531,671 +0.13(+1.75%)
Nov 03, 2016 7.088 7.229 7.088 7.156 399,655 +0.05(+0.66%)
Nov 02, 2016 7.182 7.240 7.109 7.109 464,770 -0.07(-0.95%)
Nov 01, 2016 7.323 7.417 7.143 7.177 591,716 -0.17(-2.28%)
Oct 31, 2016 7.292 7.397 7.292 7.344 534,749 +0.03(+0.43%)
Oct 28, 2016 7.381 7.407 7.276 7.313 306,017 -0.05(-0.71%)
Oct 27, 2016 7.428 7.501 7.339 7.365 337,448 -0.09(-1.19%)
Oct 26, 2016 7.511 7.558 7.454 7.454 641,182 -0.06(-0.76%)
Oct 25, 2016 7.449 7.527 7.449 7.511 403,976 +0.02(+0.28%)
Oct 24, 2016 7.397 7.491 7.351 7.491 421,320 +0.16(+2.14%)
Oct 21, 2016 7.245 7.381 7.245 7.334 213,961 +0.01(+0.14%)
Oct 20, 2016 7.344 7.366 7.271 7.323 257,631 -0.02(-0.28%)
Oct 19, 2016 7.266 7.381 7.245 7.344 458,339 +0.08(+1.08%)
Oct 18, 2016 7.287 7.339 7.219 7.266 276,120 +0.04(+0.58%)
Oct 17, 2016 7.198 7.266 7.198 7.224 224,219 +0.03(+0.36%)
Oct 14, 2016 7.339 7.355 7.188 7.198 426,200 -0.11(-1.50%)
Oct 13, 2016 7.250 7.360 7.250 7.308 535,082 +0.01(+0.14%)
Oct 12, 2016 7.208 7.329 7.182 7.297 446,801 +0.09(+1.23%)
Oct 11, 2016 7.188 7.220 7.141 7.208 465,405 +0.00(+0.00%)
Oct 10, 2016 7.125 7.219 7.120 7.208 450,128 +0.12(+1.69%)
Oct 07, 2016 7.041 7.114 7.041 7.088 591,258 +0.04(+0.59%)
Oct 06, 2016 7.088 7.125 7.041 7.047 450,482 -0.05(-0.66%)
Oct 05, 2016 7.182 7.240 7.088 7.094 559,870 -0.06(-0.88%)
Oct 04, 2016 7.344 7.344 7.120 7.156 694,845 -0.16(-2.14%)
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.