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

Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 7.211 7.567 7.211 7.535 2,089,681 +0.30(+4.11%)
Jan 30, 2023 7.193 7.300 7.175 7.238 861,992 -0.06(-0.86%)
Jan 27, 2023 7.148 7.346 7.116 7.301 931,418 +0.14(+2.02%)
Jan 26, 2023 7.094 7.157 7.040 7.157 651,177 +0.12(+1.66%)
Jan 25, 2023 6.967 7.103 6.931 7.040 824,456 -0.03(-0.38%)
Jan 24, 2023 7.030 7.143 5.624 7.067 483,461 -0.02(-0.25%)
Jan 23, 2023 7.030 7.103 6.976 7.085 833,014 +0.08(+1.16%)
Jan 20, 2023 6.967 7.094 6.832 7.003 1,455,978 +0.08(+1.17%)
Jan 19, 2023 6.832 6.949 6.814 6.922 710,010 -0.02(-0.26%)
Jan 18, 2023 6.949 7.040 6.895 6.940 988,673 +0.06(+0.92%)
Jan 17, 2023 6.877 6.981 6.834 6.877 1,130,068 +0.02(+0.26%)
Jan 13, 2023 6.751 6.868 6.715 6.859 1,445,549 +0.06(+0.93%)
Jan 12, 2023 6.751 6.864 6.670 6.796 1,530,969 +0.06(+0.94%)
Jan 11, 2023 6.544 6.805 6.544 6.733 1,238,714 +0.23(+3.46%)
Jan 10, 2023 6.472 6.548 6.427 6.508 978,341 +0.05(+0.84%)
Jan 09, 2023 6.463 6.562 6.445 6.454 711,405 +0.01(+0.14%)
Jan 06, 2023 6.481 6.526 6.386 6.445 907,628 +0.02(+0.28%)
Jan 05, 2023 6.454 6.508 6.391 6.427 648,361 -0.08(-1.25%)
Jan 04, 2023 6.354 6.571 6.354 6.508 1,846,347 +0.21(+3.29%)
Jan 03, 2023 6.219 6.382 6.102 6.300 864,960 +0.21(+3.40%)
Dec 30, 2022 6.120 6.170 6.039 6.093 1,059,316 -0.11(-1.74%)
Dec 29, 2022 6.129 6.255 6.084 6.201 1,095,350 +0.12(+1.93%)
Dec 28, 2022 6.309 6.368 6.066 6.084 1,327,191 -0.21(-3.30%)
Dec 27, 2022 6.273 6.291 6.201 6.291 737,721 +0.03(+0.43%)
Dec 23, 2022 6.291 6.318 6.237 6.264 617,943 -0.03(-0.43%)
Dec 22, 2022 6.264 6.309 6.120 6.291 1,077,316 -0.03(-0.43%)
Dec 21, 2022 6.183 6.373 6.174 6.318 1,064,598 +0.15(+2.49%)
Dec 20, 2022 6.147 6.237 6.057 6.165 1,814,780 -0.05(-0.87%)
Dec 19, 2022 6.345 6.345 6.138 6.219 1,593,987 -0.02(-0.29%)
Dec 16, 2022 6.438 6.438 6.185 6.237 8,810,996 -0.25(-3.90%)
Dec 15, 2022 6.298 6.499 6.263 6.490 2,358,412 +0.10(+1.50%)
Dec 14, 2022 6.560 6.560 6.346 6.394 1,625,433 -0.15(-2.27%)
Dec 13, 2022 6.761 6.961 6.538 6.543 1,820,396 +0.00(+0.00%)
Dec 12, 2022 6.691 6.700 6.495 6.543 1,122,003 -0.17(-2.60%)
Dec 09, 2022 6.673 6.804 6.612 6.717 664,305 +0.01(+0.13%)
Dec 08, 2022 6.647 6.752 6.630 6.708 756,411 +0.08(+1.18%)
Dec 07, 2022 6.534 6.704 6.447 6.630 840,138 +0.09(+1.33%)
Dec 06, 2022 6.665 6.708 6.495 6.543 968,772 -0.14(-2.09%)
Dec 05, 2022 6.804 6.865 6.660 6.682 971,051 -0.19(-2.79%)
Dec 02, 2022 6.726 6.883 6.639 6.874 853,755 -0.02(-0.25%)
Dec 01, 2022 6.926 7.066 6.848 6.892 1,160,323 +0.00(+0.00%)
Nov 30, 2022 6.586 6.892 6.473 6.892 1,931,688 +0.25(+3.81%)
Nov 29, 2022 6.639 6.691 6.560 6.639 1,474,905 +0.02(+0.26%)
Nov 28, 2022 6.673 6.704 6.578 6.621 955,827 -0.09(-1.30%)
Nov 25, 2022 6.673 6.743 6.639 6.708 387,024 +0.03(+0.52%)
Nov 23, 2022 6.630 6.734 6.516 6.673 1,054,200 +0.06(+0.92%)
Nov 22, 2022 6.578 6.625 6.503 6.612 721,458 +0.07(+1.07%)
Nov 21, 2022 6.551 6.551 6.455 6.543 800,137 +0.01(+0.13%)
Nov 18, 2022 6.534 6.586 6.429 6.534 1,502,884 +0.11(+1.77%)
Nov 17, 2022 6.447 6.477 6.320 6.420 1,408,000 -0.15(-2.26%)
Nov 16, 2022 6.656 6.665 6.412 6.569 1,154,342 -0.16(-2.33%)
Nov 15, 2022 6.804 6.878 6.612 6.726 2,647,068 +0.06(+0.92%)
Nov 14, 2022 6.569 6.739 6.469 6.665 1,660,738 +0.03(+0.39%)
Nov 11, 2022 6.508 6.687 6.455 6.639 1,331,127 +0.10(+1.60%)
Nov 10, 2022 6.307 6.534 6.285 6.534 2,071,615 +0.46(+7.61%)
Nov 09, 2022 6.089 6.263 6.002 6.072 1,345,834 -0.03(-0.57%)
Nov 08, 2022 6.159 6.166 6.032 6.106 1,287,064 +0.02(+0.29%)
Nov 07, 2022 6.106 6.176 5.984 6.089 1,128,018 +0.03(+0.58%)
Nov 04, 2022 5.827 6.063 5.810 6.054 1,496,001 +0.27(+4.68%)
Nov 03, 2022 5.853 5.897 5.758 5.784 1,920,274 -0.18(-3.07%)
Nov 02, 2022 6.168 5.958 5.967 2,696,869 -0.25(-4.07%)
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.