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

Redwood Trust (NY: RWT )

6.255 -0.135 (-2.11%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 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 (%)
Oct 29, 2010 5.099 5.146 5.095 5.120 903,134 +0.01(+0.21%)
Oct 28, 2010 5.128 5.135 5.074 5.110 1,094,389 +0.00(+0.07%)
Oct 27, 2010 5.110 5.131 5.081 5.106 1,338,619 -0.06(-1.12%)
Oct 25, 2010 5.207 5.214 5.149 5.164 1,182,151 -0.02(-0.35%)
Oct 22, 2010 5.196 5.204 5.132 5.182 926,252 -0.01(-0.21%)
Oct 21, 2010 5.265 5.283 5.160 5.193 1,764,652 -0.06(-1.10%)
Oct 20, 2010 5.294 5.315 5.243 5.250 1,659,773 -0.02(-0.34%)
Oct 19, 2010 5.279 5.370 5.247 5.269 1,886,287 -0.08(-1.49%)
Oct 18, 2010 5.341 5.362 5.315 5.348 1,361,548 +0.02(+0.34%)
Oct 15, 2010 5.413 5.424 5.308 5.330 1,939,131 -0.05(-0.87%)
Oct 14, 2010 5.442 5.485 5.330 5.377 3,375,946 -0.08(-1.52%)
Oct 13, 2010 5.417 5.500 5.373 5.460 1,888,278 +0.07(+1.34%)
Oct 12, 2010 5.359 5.399 5.312 5.388 906,036 +0.03(+0.47%)
Oct 11, 2010 5.362 5.377 5.343 5.362 1,209,282 +0.01(+0.20%)
Oct 08, 2010 5.352 5.384 5.272 5.352 2,108,439 +0.06(+1.23%)
Oct 07, 2010 5.319 5.337 5.272 5.287 4,270 -0.01(-0.14%)
Oct 06, 2010 5.287 5.301 5.234 5.294 1,076,807 +0.02(+0.41%)
Oct 05, 2010 5.308 5.312 5.250 5.272 1,412,885 +0.01(+0.27%)
Oct 04, 2010 5.272 5.290 5.171 5.258 1,660,111 -0.01(-0.27%)
Oct 01, 2010 5.272 5.308 5.204 5.272 927,141 +0.05(+0.95%)
Sep 30, 2010 5.223 5.258 5.138 5.223 1,517,689 -0.00(-0.05%)
Sep 29, 2010 5.160 5.247 5.146 5.225 1,227,279 +0.06(+1.19%)
Sep 28, 2010 5.164 5.182 5.070 5.164 43,416 +0.06(+1.13%)
Sep 27, 2010 5.209 5.241 5.102 5.106 1,131,578 -0.11(-2.11%)
Sep 24, 2010 5.156 5.227 5.127 5.216 1,740,278 +0.13(+2.65%)
Sep 23, 2010 5.117 5.177 5.067 5.081 8,497 -0.07(-1.45%)
Sep 22, 2010 5.230 5.259 5.138 5.156 974,497 -0.07(-1.42%)
Sep 21, 2010 5.326 5.326 5.223 5.230 900,332 -0.10(-1.80%)
Sep 20, 2010 5.234 5.340 5.216 5.326 1,375,791 +0.11(+2.04%)
Sep 17, 2010 5.220 5.234 5.149 5.220 1,468,576 +0.05(+0.96%)
Sep 15, 2010 5.134 5.188 5.113 5.170 760,812 +0.02(+0.41%)
Sep 14, 2010 5.181 5.212 5.141 5.149 957,864 -0.03(-0.62%)
Sep 13, 2010 5.131 5.198 5.092 5.181 1,655,663 +0.11(+2.10%)
Sep 10, 2010 5.046 5.099 5.042 5.074 1,179,835 +0.03(+0.63%)
Sep 09, 2010 5.095 5.095 5.000 5.042 753,611 +0.01(+0.14%)
Sep 08, 2010 4.961 5.042 4.961 5.035 657,083 +0.06(+1.28%)
Sep 07, 2010 5.092 5.106 4.971 4.971 6,913 -0.16(-3.04%)
Sep 03, 2010 5.092 5.127 5.039 5.127 1,035,741 +0.09(+1.69%)
Sep 02, 2010 5.053 5.063 4.968 5.042 3,441 +0.01(+0.28%)
Sep 01, 2010 4.961 5.031 4.908 5.028 1,933,317 +0.13(+2.76%)
Aug 31, 2010 4.882 4.925 4.829 4.893 12,963 -0.00(-0.07%)
Aug 30, 2010 4.975 4.996 4.879 4.897 1,809,506 -0.09(-1.71%)
Aug 27, 2010 4.982 4.985 4.787 4.982 2,133,388 +0.08(+1.67%)
Aug 26, 2010 5.074 5.092 4.897 4.900 4,844 -0.14(-2.75%)
Aug 25, 2010 4.978 5.053 4.961 5.039 4,796 +0.05(+1.07%)
Aug 24, 2010 5.010 5.067 4.978 4.985 19,485 -0.09(-1.68%)
Aug 23, 2010 5.106 5.198 5.063 5.071 1,207,914 -0.02(-0.35%)
Aug 20, 2010 5.063 5.092 5.039 5.088 959,476 -0.01(-0.14%)
Aug 19, 2010 5.127 5.156 5.024 5.095 16,748 -0.06(-1.10%)
Aug 18, 2010 5.134 5.198 5.110 5.152 75,320 +0.01(+0.28%)
Aug 17, 2010 5.223 5.223 5.131 5.138 11,563 -0.04(-0.82%)
Aug 16, 2010 5.131 5.237 5.110 5.181 886,503 +0.04(+0.76%)
Aug 13, 2010 5.141 5.198 5.113 5.141 1,170,152 -0.02(-0.48%)
Aug 12, 2010 5.127 5.198 5.095 5.166 1,141,710 -0.00(-0.07%)
Aug 11, 2010 5.149 5.184 5.092 5.170 2,077,068 -0.03(-0.55%)
Aug 10, 2010 5.266 5.315 5.184 5.198 3,897 -0.14(-2.66%)
Aug 09, 2010 5.322 5.354 5.280 5.340 1,405,718 +0.07(+1.35%)
Aug 06, 2010 5.269 5.276 5.099 5.269 1,834,056 +0.05(+1.02%)
Aug 05, 2010 5.500 5.528 5.205 5.216 3,847,344 -0.43(-7.55%)
Aug 04, 2010 5.670 5.762 5.613 5.642 3,100 -0.01(-0.25%)
Aug 03, 2010 5.660 5.766 5.617 5.656 1,064,163 -0.02(-0.31%)
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.