Indicators

Redwood Trust (NY: RWT )

6.330 -0.080 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.635	4.659	4.568	4.588	2,223,639	-0.05(-1.11%)
Feb 28, 2012	4.675	4.766	4.615	4.639	3,672,727	-0.12(-2.50%)
Feb 27, 2012	4.762	4.802	4.703	4.758	992,584	-0.06(-1.15%)
Feb 24, 2012	4.798	4.826	4.758	4.814	982,060	+0.03(+0.58%)
Feb 23, 2012	4.667	4.786	4.667	4.786	923,070	+0.13(+2.90%)
Feb 22, 2012	4.798	4.810	4.647	4.651	1,008,077	-0.15(-3.22%)
Feb 21, 2012	4.838	4.842	4.671	4.806	3,036,313	-0.02(-0.49%)
Feb 17, 2012	4.834	4.849	4.790	4.830	1,075,084	+0.02(+0.33%)
Feb 16, 2012	4.707	4.818	4.699	4.814	1,100,011	+0.11(+2.27%)
Feb 15, 2012	4.655	4.742	4.619	4.707	1,194,841	+0.07(+1.54%)
Feb 14, 2012	4.723	4.738	4.612	4.635	671,998	-0.09(-1.93%)
Feb 13, 2012	4.631	4.732	4.631	4.727	482,078	+0.13(+2.76%)
Feb 10, 2012	4.588	4.647	4.584	4.600	739,243	-0.03(-0.68%)
Feb 09, 2012	4.667	4.691	4.592	4.631	559,514	-0.02(-0.51%)
Feb 08, 2012	4.663	4.699	4.639	4.655	948,929	+0.01(+0.17%)
Feb 07, 2012	4.707	4.746	4.615	4.647	1,383,568	-0.09(-1.92%)
Feb 06, 2012	4.770	4.778	4.719	4.738	719,678	-0.04(-0.75%)
Feb 03, 2012	4.750	4.806	4.711	4.774	1,113,173	+0.09(+1.86%)
Feb 02, 2012	4.604	4.707	4.584	4.687	1,089,757	+0.10(+2.07%)

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.