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 (%)
Feb 27, 2015 9.141 9.228 9.098 9.170 589,638 +0.00(+0.05%)
Feb 26, 2015 9.204 9.290 9.122 9.165 593,477 -0.07(-0.78%)
Feb 25, 2015 9.290 9.400 9.208 9.237 750,957 -0.08(-0.87%)
Feb 24, 2015 9.386 9.563 9.175 9.319 1,347,293 -0.26(-2.75%)
Feb 23, 2015 9.539 9.583 9.424 9.583 876,285 +0.08(+0.86%)
Feb 20, 2015 9.472 9.568 9.463 9.501 437,261 +0.02(+0.20%)
Feb 19, 2015 9.568 9.592 9.482 9.482 562,430 -0.07(-0.75%)
Feb 18, 2015 9.539 9.573 9.417 9.554 743,881 +0.03(+0.35%)
Feb 17, 2015 9.525 9.607 9.491 9.520 909,912 -0.00(-0.05%)
Feb 13, 2015 9.525 9.525 9.525 9.525 651,157 -0.01(-0.15%)
Feb 12, 2015 9.539 9.611 9.515 9.539 650,292 +0.01(+0.10%)
Feb 11, 2015 9.467 9.573 9.467 9.530 663,017 +0.08(+0.86%)
Feb 10, 2015 9.458 9.635 9.410 9.448 1,128,844 +0.00(+0.00%)
Feb 09, 2015 9.587 9.616 9.448 9.448 751,016 -0.13(-1.35%)
Feb 06, 2015 9.750 9.750 9.547 9.578 810,235 -0.20(-2.01%)
Feb 05, 2015 9.770 9.798 9.693 9.774 2,138,605 +0.04(+0.39%)
Feb 04, 2015 9.645 9.741 9.645 9.736 982,509 +0.05(+0.50%)
Feb 03, 2015 9.592 9.760 9.559 9.688 1,027,358 +0.12(+1.30%)
Feb 02, 2015 9.549 9.592 9.405 9.563 680,035 +0.00(+0.05%)
Jan 30, 2015 9.587 9.635 9.515 9.559 713,875 -0.06(-0.60%)
Jan 29, 2015 9.616 9.645 9.429 9.616 376,307 +0.04(+0.40%)
Jan 28, 2015 9.659 9.707 9.568 9.578 656,718 -0.08(-0.84%)
Jan 27, 2015 9.640 9.707 9.626 9.659 393,211 -0.03(-0.35%)
Jan 26, 2015 9.544 9.707 9.491 9.693 783,661 +0.15(+1.61%)
Jan 23, 2015 9.688 9.688 9.535 9.539 1,187,487 -0.14(-1.44%)
Jan 22, 2015 9.583 9.712 9.566 9.678 1,258,460 +0.16(+1.71%)
Jan 21, 2015 9.520 9.549 9.463 9.515 400,064 -0.04(-0.40%)
Jan 20, 2015 9.683 9.722 9.511 9.554 615,559 -0.13(-1.39%)
Jan 16, 2015 9.592 9.702 9.592 9.688 851,073 +0.07(+0.75%)
Jan 15, 2015 9.726 9.726 9.583 9.616 902,617 -0.11(-1.13%)
Jan 14, 2015 9.539 9.726 9.535 9.726 835,637 +0.15(+1.55%)
Jan 13, 2015 9.539 9.616 9.501 9.578 960,864 +0.07(+0.71%)
Jan 12, 2015 9.458 9.532 9.448 9.511 708,118 +0.04(+0.41%)
Jan 09, 2015 9.463 9.517 9.439 9.472 541,922 -0.00(-0.05%)
Jan 08, 2015 9.525 9.530 9.415 9.477 1,058,150 -0.01(-0.10%)
Jan 07, 2015 9.472 9.515 9.419 9.487 1,080,041 +0.03(+0.36%)
Jan 06, 2015 9.587 9.602 9.405 9.453 1,485,961 -0.10(-1.05%)
Jan 05, 2015 9.554 9.655 9.491 9.554 557,735 -0.03(-0.30%)
Jan 02, 2015 9.477 9.587 9.424 9.583 481,281 +0.13(+1.42%)
Dec 31, 2014 9.559 9.448 9.448 9.448 535,229 -0.08(-0.81%)
Dec 30, 2014 9.511 9.539 9.453 9.525 484,552 -0.00(-0.05%)
Dec 29, 2014 9.712 9.765 9.446 9.530 936,565 -0.18(-1.88%)
Dec 26, 2014 9.554 9.722 9.525 9.712 442,559 +0.21(+2.17%)
Dec 24, 2014 9.635 9.506 9.506 9.506 717,253 -0.17(-1.78%)
Dec 23, 2014 9.702 9.726 9.626 9.678 967,226 -0.00(-0.05%)
Dec 22, 2014 9.501 9.688 9.501 9.683 828,850 +0.17(+1.82%)
Dec 19, 2014 9.602 9.650 9.506 9.511 3,622,170 -0.11(-1.10%)
Dec 18, 2014 9.568 9.678 9.501 9.616 1,512,388 +0.09(+0.91%)
Dec 17, 2014 9.328 9.535 9.314 9.530 741,302 +0.18(+1.90%)
Dec 16, 2014 9.367 9.391 9.309 9.352 3,089,168 +0.00(+0.00%)
Dec 15, 2014 9.391 9.405 9.276 9.352 1,807,707 -0.05(-0.51%)
Dec 12, 2014 9.333 9.441 9.333 9.400 1,656,327 -0.02(-0.25%)
Dec 11, 2014 9.319 9.429 9.295 9.424 675,143 +0.16(+1.71%)
Dec 10, 2014 9.238 9.313 9.202 9.266 895,261 -0.02(-0.25%)
Dec 09, 2014 9.162 9.290 9.091 9.290 1,427,751 +0.05(+0.51%)
Dec 08, 2014 9.285 9.327 9.157 9.242 1,314,923 -0.07(-0.76%)
Dec 05, 2014 9.266 9.375 9.266 9.313 858,136 -0.00(-0.05%)
Dec 04, 2014 9.342 9.342 9.261 9.318 620,518 -0.06(-0.61%)
Dec 03, 2014 9.351 9.398 9.280 9.375 793,741 +0.05(+0.51%)
Dec 02, 2014 9.304 9.408 9.275 9.327 598,518 +0.03(+0.36%)
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.