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

Redwood Trust (NY: RWT )

6.280 +0.080 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2016 7.677 7.787 7.677 7.732 507,930 +0.03(+0.43%)
Oct 28, 2016 7.771 7.798 7.661 7.699 290,670 -0.05(-0.71%)
Oct 27, 2016 7.820 7.897 7.727 7.754 320,524 -0.09(-1.19%)
Oct 26, 2016 7.908 7.958 7.848 7.848 609,025 -0.06(-0.77%)
Oct 25, 2016 7.842 7.925 7.842 7.908 383,715 +0.02(+0.28%)
Oct 24, 2016 7.787 7.886 7.739 7.886 400,190 +0.16(+2.14%)
Oct 21, 2016 7.628 7.771 7.628 7.721 203,231 +0.01(+0.14%)
Oct 20, 2016 7.732 7.755 7.655 7.710 244,710 -0.02(-0.28%)
Oct 19, 2016 7.650 7.771 7.628 7.732 435,352 +0.08(+1.08%)
Oct 18, 2016 7.672 7.727 7.600 7.650 262,272 +0.04(+0.58%)
Oct 17, 2016 7.578 7.650 7.578 7.606 212,973 +0.03(+0.36%)
Oct 14, 2016 7.727 7.743 7.567 7.578 404,825 -0.12(-1.50%)
Oct 13, 2016 7.633 7.749 7.633 7.694 508,246 +0.01(+0.14%)
Oct 12, 2016 7.589 7.716 7.562 7.683 424,393 +0.09(+1.23%)
Oct 11, 2016 7.567 7.601 7.518 7.589 442,064 +0.00(+0.00%)
Oct 10, 2016 7.501 7.600 7.496 7.589 427,553 +0.13(+1.69%)
Oct 07, 2016 7.413 7.490 7.413 7.463 561,605 +0.04(+0.59%)
Oct 06, 2016 7.463 7.501 7.413 7.419 427,890 -0.05(-0.66%)
Oct 05, 2016 7.562 7.622 7.463 7.468 531,791 -0.07(-0.88%)
Oct 04, 2016 7.732 7.732 7.496 7.534 659,997 -0.16(-2.14%)
Oct 03, 2016 7.771 7.771 7.639 7.699 659,140 -0.09(-1.13%)
Sep 30, 2016 7.765 7.853 7.727 7.787 771,819 +0.07(+0.93%)
Sep 29, 2016 7.760 7.787 7.669 7.716 394,326 -0.08(-0.99%)
Sep 28, 2016 7.793 7.837 7.727 7.793 649,799 -0.01(-0.14%)
Sep 27, 2016 7.782 7.864 7.765 7.804 499,802 +0.04(+0.50%)
Sep 26, 2016 7.837 7.914 7.760 7.765 904,922 -0.08(-1.05%)
Sep 23, 2016 7.892 7.963 7.831 7.848 748,943 -0.11(-1.38%)
Sep 22, 2016 7.837 7.958 7.822 7.958 756,855 +0.15(+1.97%)
Sep 21, 2016 7.716 7.815 7.694 7.804 966,280 +0.13(+1.72%)
Sep 20, 2016 7.529 7.696 7.496 7.672 1,037,950 +0.19(+2.50%)
Sep 19, 2016 7.309 7.537 7.309 7.485 896,564 +0.18(+2.41%)
Sep 16, 2016 7.397 7.424 7.270 7.309 4,292,336 -0.11(-1.48%)
Sep 15, 2016 7.380 7.479 7.380 7.419 625,049 +0.02(+0.30%)
Sep 14, 2016 7.320 7.474 7.320 7.397 697,126 +0.07(+0.98%)
Sep 13, 2016 7.325 7.441 7.292 7.325 960,501 -0.01(-0.15%)
Sep 12, 2016 7.282 7.360 7.185 7.336 971,399 +0.01(+0.07%)
Sep 09, 2016 7.702 7.708 7.331 7.331 1,067,337 -0.38(-4.96%)
Sep 08, 2016 7.772 7.783 7.702 7.713 457,878 -0.08(-1.04%)
Sep 07, 2016 7.697 7.840 7.692 7.794 676,590 +0.06(+0.84%)
Sep 06, 2016 7.789 7.832 7.616 7.729 904,422 -0.06(-0.76%)
Sep 02, 2016 7.697 7.789 7.789 7.789 603,939 +0.09(+1.12%)
Sep 01, 2016 7.977 8.004 7.684 7.702 759,742 -0.27(-3.38%)
Aug 31, 2016 7.886 7.985 7.837 7.972 555,210 +0.07(+0.89%)
Aug 30, 2016 7.778 7.912 7.729 7.902 368,965 +0.15(+1.87%)
Aug 29, 2016 7.810 7.880 7.745 7.756 542,734 +0.01(+0.14%)
Aug 26, 2016 7.880 7.929 7.702 7.745 381,365 -0.13(-1.64%)
Aug 25, 2016 7.810 7.939 7.805 7.875 375,218 +0.03(+0.41%)
Aug 24, 2016 7.864 7.902 7.810 7.842 408,092 -0.01(-0.07%)
Aug 23, 2016 7.810 7.956 7.783 7.848 806,880 +0.09(+1.18%)
Aug 22, 2016 7.702 7.759 7.665 7.756 367,109 +0.01(+0.14%)
Aug 19, 2016 7.713 7.772 7.686 7.745 444,024 +0.04(+0.56%)
Aug 18, 2016 7.713 7.832 7.692 7.702 392,608 -0.02(-0.28%)
Aug 17, 2016 7.799 7.904 7.675 7.724 479,232 -0.08(-0.97%)
Aug 16, 2016 7.859 7.868 7.767 7.799 479,230 -0.05(-0.69%)
Aug 15, 2016 7.869 7.902 7.842 7.853 463,460 -0.02(-0.27%)
Aug 12, 2016 7.977 8.031 7.861 7.875 568,982 -0.10(-1.22%)
Aug 11, 2016 8.015 8.015 7.902 7.972 593,214 -0.02(-0.27%)
Aug 10, 2016 8.020 8.079 7.923 7.993 933,154 -0.12(-1.53%)
Aug 09, 2016 7.896 8.209 7.875 8.117 1,675,612 +0.41(+5.31%)
Aug 08, 2016 7.762 7.783 7.697 7.708 548,023 -0.05(-0.62%)
Aug 05, 2016 7.697 7.837 7.684 7.756 998,910 +0.06(+0.84%)
Aug 04, 2016 7.686 7.710 7.627 7.692 389,432 -0.01(-0.14%)
Aug 03, 2016 7.622 7.735 7.622 7.702 375,790 +0.04(+0.56%)
Aug 02, 2016 7.713 7.794 7.659 7.659 407,515 -0.08(-0.97%)
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.