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

Redwood Trust (NY: RWT )

6.200 -0.190 (-2.97%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2002 9.531 9.668 9.531 9.651 135,392 +0.14(+1.44%)
Jul 30, 2002 9.675 9.716 9.376 9.513 271,367 -0.08(-0.79%)
Jul 29, 2002 9.342 9.850 9.342 9.589 354,640 +0.30(+3.22%)
Jul 26, 2002 9.033 9.338 9.033 9.290 179,649 +0.33(+3.64%)
Jul 25, 2002 8.730 9.012 8.645 8.964 252,732 +0.29(+3.37%)
Jul 24, 2002 8.318 8.706 7.951 8.672 453,928 +0.35(+4.25%)
Jul 23, 2002 8.620 8.741 7.899 8.318 690,355 -0.29(-3.35%)
Jul 22, 2002 8.827 8.957 8.569 8.607 391,909 -0.17(-1.92%)
Jul 19, 2002 8.827 8.875 8.696 8.775 293,495 -0.38(-4.13%)
Jul 17, 2002 9.294 9.376 9.153 9.153 611,449 -0.12(-1.30%)
Jul 12, 2002 9.513 9.527 9.204 9.273 348,817 -0.29(-2.98%)
Jul 11, 2002 9.987 10.01 9.101 9.558 668,517 -0.52(-5.11%)
Jul 10, 2002 10.05 10.07 9.963 10.07 172,661 +0.02(+0.17%)
Jul 09, 2002 9.943 10.06 9.943 10.06 221,286 +0.16(+1.60%)
Jul 08, 2002 9.994 9.994 9.898 9.898 157,229 -0.10(-0.96%)
Jul 05, 2002 9.771 10.07 9.771 9.994 143,545 +0.14(+1.39%)
Jul 04, 2002 10.13 10.29 9.720 9.857 359,590 +0.00(+0.00%)
Jul 03, 2002 10.13 10.29 9.720 9.857 359,590 -0.27(-2.71%)
Jul 02, 2002 10.68 10.68 9.445 10.13 1,199,896 -0.52(-4.84%)
Jul 01, 2002 10.80 10.80 10.57 10.65 672,303 -0.17(-1.59%)
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%)
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.