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

Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 5.418 5.528 5.395 5.437 1,592,757 -0.01(-0.14%)
Jul 28, 2011 5.490 5.494 5.429 5.444 761,608 -0.04(-0.69%)
Jul 27, 2011 5.551 5.566 5.448 5.482 2,632,416 -0.08(-1.43%)
Jul 26, 2011 5.623 5.634 5.543 5.562 656,354 -0.07(-1.28%)
Jul 25, 2011 5.680 5.691 5.630 5.634 909,023 -0.08(-1.39%)
Jul 22, 2011 5.725 5.725 5.710 5.714 1,235,897 +0.04(+0.67%)
Jul 21, 2011 5.710 5.737 5.642 5.676 1,205,778 +0.00(+0.07%)
Jul 20, 2011 5.611 5.695 5.581 5.672 625,735 +0.06(+1.08%)
Jul 19, 2011 5.577 5.615 5.505 5.611 1,044,687 +0.07(+1.30%)
Jul 18, 2011 5.611 5.623 5.524 5.539 1,666,382 -0.09(-1.68%)
Jul 15, 2011 5.668 5.672 5.589 5.634 1,549,758 -0.02(-0.40%)
Jul 14, 2011 5.744 5.748 5.649 5.657 1,057,186 -0.08(-1.32%)
Jul 13, 2011 5.767 5.794 5.710 5.733 773,556 -0.00(-0.07%)
Jul 12, 2011 5.752 5.847 5.721 5.737 1,311,251 -0.02(-0.40%)
Jul 11, 2011 5.767 5.809 5.756 5.759 768,640 -0.06(-1.04%)
Jul 08, 2011 5.767 5.843 5.767 5.820 704,590 +0.02(+0.26%)
Jul 07, 2011 5.718 5.809 5.699 5.805 849,785 +0.12(+2.14%)
Jul 06, 2011 5.638 5.744 5.615 5.684 2,646,301 +0.03(+0.47%)
Jul 05, 2011 5.797 5.797 5.623 5.657 2,591,673 -0.15(-2.61%)
Jul 01, 2011 5.733 5.820 5.718 5.809 938,210 +0.07(+1.26%)
Jun 30, 2011 5.699 5.748 5.668 5.737 1,102,145 +0.05(+0.93%)
Jun 29, 2011 5.649 5.691 5.619 5.684 900,238 +0.06(+1.01%)
Jun 28, 2011 5.611 5.638 5.562 5.627 1,249,481 +0.04(+0.75%)
Jun 27, 2011 5.604 5.633 5.551 5.585 1,731,864 -0.02(-0.40%)
Jun 24, 2011 5.659 5.689 5.596 5.607 1,307,826 -0.03(-0.53%)
Jun 23, 2011 5.697 5.701 5.618 5.637 1,978,927 -0.11(-1.88%)
Jun 22, 2011 5.712 5.779 5.689 5.745 1,291,301 +0.02(+0.33%)
Jun 21, 2011 5.674 5.730 5.648 5.727 1,678,126 +0.07(+1.19%)
Jun 20, 2011 5.686 5.687 5.633 5.659 1,074,500 +0.03(+0.60%)
Jun 17, 2011 5.652 5.701 5.592 5.626 1,767,214 +0.01(+0.20%)
Jun 16, 2011 5.596 5.689 5.574 5.615 1,958,092 +0.03(+0.60%)
Jun 15, 2011 5.600 5.648 5.548 5.581 1,747,282 -0.05(-0.93%)
Jun 14, 2011 5.589 5.648 5.559 5.633 1,296,399 +0.09(+1.68%)
Jun 13, 2011 5.518 5.574 5.503 5.540 1,105,220 +0.02(+0.34%)
Jun 10, 2011 5.533 5.544 5.492 5.521 2,242,033 -0.02(-0.34%)
Jun 09, 2011 5.592 5.592 5.536 5.540 1,009,445 -0.03(-0.54%)
Jun 08, 2011 5.585 5.615 5.562 5.570 1,218,859 -0.04(-0.67%)
Jun 07, 2011 5.604 5.630 5.566 5.607 959,401 +0.03(+0.47%)
Jun 06, 2011 5.618 5.652 5.577 5.581 1,026,332 -0.04(-0.66%)
Jun 03, 2011 5.592 5.678 5.559 5.618 1,320,309 -0.07(-1.18%)
May 24, 2011 5.674 5.718 5.645 5.686 1,098,278 +0.03(+0.46%)
May 23, 2011 5.622 5.689 5.615 5.659 1,153,761 +0.00(+0.07%)
May 20, 2011 5.659 5.697 5.645 5.656 1,547,411 -0.02(-0.39%)
May 19, 2011 5.648 5.704 5.636 5.678 1,594,343 +0.05(+0.93%)
May 18, 2011 5.633 5.667 5.604 5.626 1,236,727 -0.01(-0.20%)
May 17, 2011 5.656 5.693 5.604 5.637 758,243 -0.03(-0.53%)
May 16, 2011 5.697 5.730 5.663 5.667 1,021,451 -0.06(-0.98%)
May 13, 2011 5.801 5.801 5.723 5.723 831,527 -0.07(-1.16%)
May 12, 2011 5.745 5.809 5.712 5.790 1,094,978 +0.04(+0.65%)
May 11, 2011 5.831 5.831 5.738 5.753 772,575 -0.08(-1.34%)
May 10, 2011 5.790 5.876 5.764 5.831 1,343,106 +0.07(+1.17%)
May 09, 2011 5.768 5.798 5.725 5.764 814,626 +0.00(+0.00%)
May 06, 2011 5.853 5.865 5.742 5.764 1,039,190 +0.00(+0.06%)
May 05, 2011 5.805 5.850 5.730 5.760 1,423,571 -0.06(-1.09%)
May 04, 2011 5.842 5.883 5.798 5.824 1,223,826 -0.01(-0.13%)
May 03, 2011 5.853 5.928 5.794 5.831 825,512 -0.02(-0.38%)
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.