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: 6:30 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, 2012 5.371 5.387 5.334 5.338 695,677 -0.04(-0.77%)
Jul 30, 2012 5.358 5.400 5.354 5.379 564,456 +0.02(+0.46%)
Jul 27, 2012 5.300 5.450 5.284 5.354 1,572,275 +0.08(+1.49%)
Jul 26, 2012 5.309 5.317 5.263 5.276 540,344 +0.02(+0.39%)
Jul 25, 2012 5.325 5.325 5.222 5.255 570,592 -0.02(-0.39%)
Jul 24, 2012 5.334 5.334 5.267 5.276 1,187,298 -0.04(-0.70%)
Jul 23, 2012 5.189 5.338 5.168 5.313 982,628 +0.06(+1.18%)
Jul 20, 2012 5.139 5.313 5.131 5.251 1,415,174 +0.08(+1.60%)
Jul 19, 2012 5.280 5.280 5.156 5.168 602,938 -0.11(-2.12%)
Jul 18, 2012 5.288 5.300 5.259 5.280 556,869 -0.01(-0.16%)
Jul 17, 2012 5.321 5.338 5.284 5.288 936,965 -0.01(-0.16%)
Jul 16, 2012 5.247 5.317 5.213 5.296 469,795 +0.03(+0.55%)
Jul 13, 2012 5.218 5.284 5.197 5.267 1,094,733 +0.05(+1.03%)
Jul 12, 2012 5.238 5.251 5.164 5.213 958,750 -0.05(-0.94%)
Jul 11, 2012 5.383 5.383 5.226 5.263 905,219 -0.11(-2.08%)
Jul 10, 2012 5.425 5.425 5.367 5.375 1,819,784 -0.04(-0.69%)
Jul 09, 2012 5.429 5.462 5.400 5.412 568,946 -0.03(-0.53%)
Jul 06, 2012 5.346 5.474 5.321 5.441 1,588,604 +0.04(+0.69%)
Jul 05, 2012 5.396 5.429 5.358 5.404 1,226,303 +0.01(+0.23%)
Jul 03, 2012 5.350 5.441 5.338 5.392 1,129,797 +0.04(+0.70%)
Jul 02, 2012 5.172 5.354 5.160 5.354 1,276,832 +0.19(+3.61%)
Jun 29, 2012 5.222 5.222 5.127 5.168 1,686,630 +0.02(+0.40%)
Jun 28, 2012 5.114 5.156 5.073 5.147 717,633 +0.02(+0.32%)
Jun 27, 2012 5.098 5.176 5.073 5.131 591,078 +0.04(+0.73%)
Jun 26, 2012 5.035 5.118 5.019 5.093 975,094 +0.07(+1.49%)
Jun 25, 2012 4.961 5.044 4.961 5.019 963,203 -0.01(-0.16%)
Jun 22, 2012 4.961 5.031 4.961 5.027 1,224,412 +0.07(+1.51%)
Jun 21, 2012 4.994 5.011 4.936 4.953 893,164 -0.05(-1.08%)
Jun 20, 2012 4.990 5.011 4.965 5.006 641,537 +0.03(+0.58%)
Jun 19, 2012 4.936 5.011 4.919 4.977 1,015,058 +0.05(+1.01%)
Jun 18, 2012 4.924 4.948 4.895 4.928 897,832 -0.01(-0.17%)
Jun 15, 2012 4.899 4.977 4.899 4.936 1,475,278 +0.04(+0.76%)
Jun 14, 2012 4.804 4.932 4.804 4.899 1,058,036 +0.08(+1.72%)
Jun 13, 2012 4.824 4.862 4.791 4.816 1,841,231 -0.02(-0.51%)
Jun 12, 2012 4.898 4.906 4.833 4.841 1,885,681 -0.04(-0.83%)
Jun 11, 2012 5.048 5.092 4.873 4.881 1,857,908 -0.14(-2.82%)
Jun 08, 2012 4.885 5.039 4.877 5.023 1,012,485 +0.13(+2.74%)
Jun 07, 2012 4.975 4.999 4.873 4.889 1,201,168 -0.04(-0.90%)
Jun 06, 2012 4.926 4.962 4.914 4.934 1,448,478 +0.02(+0.41%)
Jun 05, 2012 4.812 4.946 4.804 4.914 1,521,830 +0.09(+1.85%)
Jun 04, 2012 4.865 4.894 4.800 4.825 1,652,332 -0.02(-0.34%)
Jun 01, 2012 4.865 4.926 4.821 4.841 2,112,484 -0.07(-1.40%)
May 31, 2012 4.889 4.962 4.861 4.910 1,907,281 +0.02(+0.33%)
May 30, 2012 4.926 4.987 4.894 4.894 962,057 -0.08(-1.63%)
May 29, 2012 5.060 5.076 4.962 4.975 1,004,696 -0.04(-0.81%)
May 25, 2012 5.064 5.068 4.995 5.015 807,760 -0.04(-0.72%)
May 24, 2012 5.019 5.104 5.003 5.052 2,139,399 +0.02(+0.48%)
May 23, 2012 4.898 5.039 4.865 5.027 2,216,259 +0.08(+1.56%)
May 22, 2012 4.784 4.979 4.727 4.950 2,737,425 +0.03(+0.66%)
May 21, 2012 4.748 4.922 4.743 4.918 1,092,875 +0.17(+3.59%)
May 18, 2012 4.833 4.833 4.719 4.748 1,456,415 -0.09(-1.84%)
May 17, 2012 4.987 5.031 4.833 4.837 2,010,606 -0.15(-3.09%)
May 16, 2012 4.898 4.999 4.865 4.991 1,524,006 +0.10(+2.07%)
May 15, 2012 4.833 4.906 4.833 4.889 1,181,835 +0.04(+0.75%)
May 14, 2012 4.849 4.938 4.833 4.853 859,797 -0.01(-0.25%)
May 11, 2012 4.885 4.926 4.833 4.865 715,860 -0.03(-0.58%)
May 10, 2012 4.910 4.946 4.865 4.894 1,131,775 +0.02(+0.42%)
May 09, 2012 4.829 4.906 4.812 4.873 897,449 +0.01(+0.25%)
May 08, 2012 4.825 4.877 4.780 4.861 1,131,306 +0.02(+0.50%)
May 07, 2012 4.833 4.857 4.769 4.837 931,028 +0.01(+0.17%)
May 04, 2012 4.788 4.950 4.768 4.829 2,022,816 +0.11(+2.41%)
May 03, 2012 4.739 4.739 4.671 4.715 938,919 -0.02(-0.51%)
May 02, 2012 4.662 4.748 4.626 4.739 865,159 +0.04(+0.95%)
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.