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

Redwood Trust (NY: RWT )

6.275 -0.115 (-1.80%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Jun 28, 2002 10.58 10.82 10.51 10.82 5,039,507 +0.20(+1.91%)
Jun 27, 2002 10.57 10.63 10.45 10.62 365,122 +0.11(+1.01%)
Jun 26, 2002 10.28 10.51 10.13 10.51 383,466 -0.03(-0.26%)
Jun 25, 2002 10.40 10.56 10.32 10.54 415,785 +0.38(+3.75%)
Jun 21, 2002 10.10 10.21 10.00 10.16 1,927,230 +0.09(+0.85%)
Jun 20, 2002 9.960 10.13 9.960 10.07 308,927 +0.11(+1.10%)
Jun 19, 2002 10.05 10.22 9.960 9.960 500,806 -0.14(-1.36%)
Jun 18, 2002 10.08 10.22 10.06 10.10 332,511 +0.02(+0.17%)
Jun 17, 2002 10.09 10.12 10.04 10.08 413,165 -0.00(-0.03%)
Jun 14, 2002 10.04 10.11 9.998 10.08 383,174 +0.00(+0.03%)
Jun 12, 2002 10.04 10.08 10.01 10.08 336,879 +0.04(+0.38%)
Jun 11, 2002 10.03 10.06 10.03 10.04 250,985 +0.01(+0.10%)
Jun 10, 2002 10.10 10.10 10.03 10.03 191,878 -0.06(-0.61%)
Jun 07, 2002 10.04 10.13 10.02 10.09 200,613 +0.05(+0.55%)
Jun 06, 2002 10.03 10.07 10.03 10.04 291,748 +0.01(+0.10%)
Jun 05, 2002 10.03 10.07 10.01 10.03 299,027 -0.10(-1.02%)
May 31, 2002 10.05 10.21 10.05 10.13 271,949 +0.16(+1.62%)
May 28, 2002 10.06 10.06 9.967 9.970 188,675 -0.04(-0.41%)
May 27, 2002 10.04 10.10 9.987 10.01 127,822 +0.00(+0.00%)
May 24, 2002 10.04 10.10 9.987 10.01 127,822 -0.03(-0.31%)
May 23, 2002 10.03 10.05 9.960 10.04 234,971 +0.03(+0.34%)
May 22, 2002 9.960 10.02 9.908 10.01 220,704 +0.05(+0.48%)
May 21, 2002 10.01 10.01 9.926 9.960 181,687 +0.00(+0.00%)
May 20, 2002 10.08 10.08 9.960 9.960 215,171 -0.13(-1.33%)
May 17, 2002 10.13 10.14 10.06 10.09 240,794 -0.02(-0.24%)
May 16, 2002 9.998 10.12 9.984 10.12 205,272 +0.10(+1.03%)
May 15, 2002 9.881 10.04 9.878 10.01 256,517 +0.12(+1.21%)
May 14, 2002 9.888 9.936 9.857 9.895 341,829 +0.00(+0.03%)
May 13, 2002 9.891 9.943 9.878 9.891 189,258 -0.01(-0.07%)
May 10, 2002 9.908 9.957 9.853 9.898 190,422 +0.01(+0.07%)
May 09, 2002 9.819 9.957 9.754 9.891 1,252,015 +0.04(+0.38%)
May 08, 2002 9.960 9.974 9.720 9.853 195,954 -0.12(-1.21%)
May 07, 2002 10.03 10.06 9.960 9.974 309,218 -0.06(-0.62%)
May 06, 2002 9.994 10.06 9.994 10.04 327,853 +0.04(+0.41%)
May 03, 2002 10.05 10.08 9.977 9.994 147,330 -0.03(-0.34%)
May 02, 2002 9.908 10.07 9.891 10.03 379,680 +0.12(+1.21%)
May 01, 2002 9.908 9.908 9.805 9.908 176,737 +0.00(+0.00%)
Apr 30, 2002 9.730 9.939 9.668 9.908 219,248 +0.20(+2.02%)
Apr 29, 2002 9.496 9.726 9.496 9.713 251,858 +0.22(+2.28%)
Apr 26, 2002 9.355 9.531 9.349 9.496 138,012 +0.19(+1.99%)
Apr 25, 2002 9.280 9.410 9.280 9.311 276,025 +0.03(+0.33%)
Apr 24, 2002 9.307 9.414 9.276 9.280 351,437 +0.00(+0.04%)
Apr 23, 2002 9.321 9.390 9.273 9.276 179,067 +0.00(+0.04%)
Apr 22, 2002 9.410 9.417 9.273 9.273 254,770 -0.11(-1.14%)
Apr 19, 2002 9.520 9.548 9.376 9.380 115,010 -0.13(-1.37%)
Apr 18, 2002 9.325 9.510 9.325 9.510 197,410 +0.21(+2.29%)
Apr 17, 2002 9.496 9.496 9.276 9.297 149,950 -0.24(-2.56%)
Apr 16, 2002 9.603 9.641 9.479 9.541 235,262 -0.06(-0.61%)
Apr 15, 2002 9.592 9.651 9.548 9.599 176,155 +0.01(+0.07%)
Apr 12, 2002 9.658 9.702 9.483 9.592 178,484 -0.09(-0.92%)
Apr 11, 2002 9.720 9.754 9.668 9.682 164,508 +0.05(+0.50%)
Apr 10, 2002 9.448 9.726 9.448 9.634 207,019 +0.16(+1.67%)
Apr 09, 2002 9.397 9.476 9.393 9.476 200,613 +0.08(+0.88%)
Apr 08, 2002 9.383 9.424 9.366 9.393 115,884 +0.01(+0.11%)
Apr 05, 2002 9.390 9.404 9.376 9.383 131,607 -0.01(-0.07%)
Apr 04, 2002 9.325 9.400 9.294 9.390 79,488 +0.10(+1.07%)
Apr 03, 2002 9.393 9.441 9.280 9.290 128,986 -0.05(-0.59%)
Apr 02, 2002 9.342 9.424 9.328 9.345 133,354 +0.01(+0.07%)
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.