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 (%)
Sep 30, 2014 7.999 8.013 7.815 7.838 2,497,675 -0.14(-1.78%)
Sep 29, 2014 8.027 8.079 7.919 7.980 1,089,080 -0.07(-0.88%)
Sep 26, 2014 8.098 8.131 8.037 8.051 1,146,752 -0.05(-0.58%)
Sep 25, 2014 8.250 8.283 8.091 8.098 1,087,719 -0.14(-1.66%)
Sep 24, 2014 8.155 8.311 8.127 8.235 1,530,457 +0.08(+0.99%)
Sep 23, 2014 8.344 8.391 8.150 8.155 3,550,758 -0.20(-2.43%)
Sep 22, 2014 8.434 8.462 8.335 8.358 1,161,726 -0.11(-1.28%)
Sep 19, 2014 8.458 8.486 8.344 8.467 2,431,149 +0.06(+0.73%)
Sep 18, 2014 8.406 8.495 8.278 8.406 1,401,025 -0.01(-0.17%)
Sep 17, 2014 8.576 8.673 8.420 8.420 859,767 -0.17(-2.04%)
Sep 16, 2014 8.462 8.642 8.477 8.595 1,822,132 +0.12(+1.39%)
Sep 15, 2014 8.462 8.543 8.387 8.477 1,004,751 -0.01(-0.17%)
Sep 12, 2014 8.576 8.576 8.415 8.491 1,444,151 -0.11(-1.32%)
Sep 11, 2014 8.623 8.651 8.519 8.604 1,107,933 -0.04(-0.44%)
Sep 10, 2014 8.754 8.800 8.586 8.642 775,125 -0.14(-1.64%)
Sep 09, 2014 8.777 8.842 8.754 8.786 2,811,156 +0.00(+0.05%)
Sep 08, 2014 8.907 8.917 8.772 8.782 597,332 -0.16(-1.82%)
Sep 05, 2014 8.842 8.949 8.842 8.945 605,974 +0.08(+0.89%)
Sep 04, 2014 8.940 8.963 8.833 8.865 576,972 -0.08(-0.94%)
Sep 03, 2014 8.931 8.968 8.893 8.949 589,400 +0.03(+0.37%)
Sep 02, 2014 9.024 9.024 8.879 8.917 711,722 -0.10(-1.14%)
Aug 29, 2014 9.066 9.019 9.019 9.019 676,941 -0.02(-0.21%)
Aug 28, 2014 9.117 9.117 9.033 9.038 415,131 -0.09(-1.02%)
Aug 27, 2014 9.140 9.173 9.094 9.131 463,163 -0.02(-0.25%)
Aug 26, 2014 9.042 9.163 9.042 9.154 541,785 +0.11(+1.24%)
Aug 25, 2014 9.052 9.080 9.028 9.042 354,258 +0.02(+0.21%)
Aug 22, 2014 9.028 9.047 9.010 9.024 424,248 -0.03(-0.31%)
Aug 21, 2014 9.001 9.080 8.968 9.052 512,634 +0.06(+0.62%)
Aug 20, 2014 9.014 9.112 8.968 8.996 550,697 -0.07(-0.77%)
Aug 19, 2014 9.001 9.117 9.001 9.066 438,991 +0.07(+0.72%)
Aug 18, 2014 9.010 9.040 8.949 9.001 608,456 +0.05(+0.52%)
Aug 15, 2014 8.907 8.959 8.814 8.954 882,912 +0.08(+0.89%)
Aug 14, 2014 8.847 8.987 8.824 8.875 723,090 +0.05(+0.58%)
Aug 13, 2014 8.959 9.005 8.828 8.824 921,890 -0.09(-0.99%)
Aug 12, 2014 8.977 9.014 8.889 8.912 611,154 -0.08(-0.93%)
Aug 11, 2014 8.977 9.070 8.977 8.996 567,045 +0.04(+0.47%)
Aug 08, 2014 8.716 8.973 8.693 8.954 1,323,197 -0.09(-1.03%)
Aug 07, 2014 9.019 9.122 9.001 9.047 591,013 +0.06(+0.62%)
Aug 06, 2014 8.898 9.075 8.861 8.991 484,257 +0.07(+0.78%)
Aug 05, 2014 8.917 9.033 8.875 8.921 356,676 -0.02(-0.21%)
Aug 04, 2014 8.921 8.991 8.902 8.940 504,742 +0.02(+0.26%)
Aug 01, 2014 8.856 8.945 8.856 8.917 837,983 +0.08(+0.90%)
Jul 31, 2014 8.889 8.907 8.805 8.838 912,621 -0.12(-1.35%)
Jul 30, 2014 9.098 9.108 8.930 8.959 516,973 -0.09(-0.98%)
Jul 29, 2014 8.898 9.066 8.889 9.047 577,797 +0.14(+1.62%)
Jul 28, 2014 8.959 9.038 8.847 8.903 429,196 -0.04(-0.42%)
Jul 25, 2014 8.921 8.973 8.884 8.940 470,154 -0.04(-0.41%)
Jul 24, 2014 9.108 9.108 8.959 8.977 460,350 -0.11(-1.23%)
Jul 23, 2014 9.070 9.182 8.982 9.089 810,418 +0.01(+0.15%)
Jul 22, 2014 8.884 9.080 8.884 9.075 606,844 +0.22(+2.47%)
Jul 21, 2014 8.889 8.917 8.824 8.856 582,163 -0.06(-0.68%)
Jul 18, 2014 8.931 9.019 8.917 8.917 799,411 -0.04(-0.47%)
Jul 17, 2014 9.001 9.047 8.935 8.959 463,215 -0.08(-0.88%)
Jul 16, 2014 9.047 9.061 8.996 9.038 659,661 +0.00(+0.05%)
Jul 15, 2014 9.098 9.177 9.005 9.033 488,102 -0.08(-0.87%)
Jul 14, 2014 9.122 9.177 9.070 9.112 584,203 +0.01(+0.10%)
Jul 11, 2014 9.112 9.191 9.075 9.103 530,419 +0.00(+0.05%)
Jul 10, 2014 9.052 9.140 9.010 9.098 1,006,885 -0.03(-0.36%)
Jul 09, 2014 9.243 9.243 9.098 9.131 1,250,587 -0.07(-0.71%)
Jul 08, 2014 9.196 9.238 9.136 9.196 1,364,473 +0.01(+0.10%)
Jul 07, 2014 9.233 9.299 9.187 9.187 1,343,597 -0.05(-0.50%)
Jul 03, 2014 9.340 9.233 9.233 9.233 711,303 -0.12(-1.29%)
Jul 02, 2014 9.312 9.354 9.247 9.354 1,101,743 +0.06(+0.60%)
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.