Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.67	17.67	17.19	17.24	603,005	-0.44(-2.47%)
Apr 27, 2007	17.89	17.89	17.54	17.68	630,957	-0.21(-1.17%)
Apr 26, 2007	17.80	18.03	17.64	17.89	496,438	+0.11(+0.62%)
Apr 25, 2007	17.89	17.89	17.57	17.78	386,960	+0.09(+0.50%)
Apr 24, 2007	17.76	17.90	17.53	17.69	506,629	-0.15(-0.87%)
Apr 23, 2007	17.99	18.14	17.78	17.85	606,208	+0.02(+0.14%)
Apr 20, 2007	17.86	18.03	17.65	17.82	493,818	+0.31(+1.74%)
Apr 19, 2007	18.45	18.45	17.34	17.52	634,451	-0.01(-0.06%)
Apr 18, 2007	17.49	17.67	17.33	17.53	518,276	-0.01(-0.04%)
Apr 17, 2007	17.05	17.62	16.91	17.53	962,304	+0.51(+2.99%)
Apr 16, 2007	15.83	17.05	15.83	17.02	482,462	+0.19(+1.12%)
Apr 13, 2007	15.83	16.88	15.83	16.84	1,645,963	-0.04(-0.24%)
Apr 12, 2007	16.90	16.97	16.79	16.88	651,339	-0.08(-0.47%)
Apr 11, 2007	16.07	17.17	16.07	16.96	990,547	-0.18(-1.06%)
Apr 10, 2007	17.22	17.26	17.07	17.14	1,231,633	-0.09(-0.50%)
Apr 09, 2007	17.04	17.54	17.04	17.22	1,241,824	-0.59(-3.33%)
Apr 05, 2007	17.62	17.84	17.62	17.82	515,946	+0.21(+1.21%)
Apr 04, 2007	17.79	17.79	17.47	17.61	590,194	-0.19(-1.06%)
Apr 03, 2007	17.69	17.88	17.34	17.79	1,345,770	+0.22(+1.23%)

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.