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 31, 2015 7.614 7.709 7.595 7.679 1,269,332 +0.09(+1.24%)
Jul 30, 2015 7.580 7.609 7.565 7.585 943,204 -0.03(-0.39%)
Jul 29, 2015 7.545 7.659 7.515 7.614 814,085 +0.05(+0.72%)
Jul 28, 2015 7.545 7.624 7.491 7.560 880,197 +0.04(+0.53%)
Jul 27, 2015 7.535 7.604 7.491 7.520 1,223,136 -0.02(-0.33%)
Jul 24, 2015 7.723 7.778 7.530 7.545 1,652,069 -0.20(-2.62%)
Jul 23, 2015 7.922 7.922 7.743 7.748 1,191,316 -0.18(-2.31%)
Jul 22, 2015 7.877 7.971 7.877 7.931 503,459 +0.02(+0.25%)
Jul 21, 2015 7.907 8.001 7.897 7.912 495,906 +0.01(+0.19%)
Jul 20, 2015 7.931 7.941 7.882 7.897 596,416 -0.05(-0.69%)
Jul 17, 2015 7.926 8.001 7.922 7.951 1,063,982 +0.03(+0.44%)
Jul 16, 2015 7.991 8.054 7.907 7.917 2,050,460 -0.05(-0.68%)
Jul 15, 2015 7.986 8.026 7.907 7.971 1,218,616 -0.03(-0.37%)
Jul 14, 2015 8.021 8.075 7.981 8.001 600,606 -0.02(-0.25%)
Jul 13, 2015 7.956 8.043 7.956 8.021 788,181 +0.01(+0.19%)
Jul 10, 2015 7.892 8.026 7.877 8.006 1,185,357 +0.12(+1.57%)
Jul 09, 2015 7.971 7.971 7.852 7.882 1,202,573 -0.04(-0.56%)
Jul 08, 2015 7.991 8.011 7.813 7.926 1,026,515 -0.10(-1.23%)
Jul 07, 2015 8.011 8.075 7.966 8.026 1,334,850 +0.04(+0.56%)
Jul 06, 2015 7.837 7.981 7.832 7.981 1,041,491 +0.09(+1.19%)
Jul 02, 2015 7.912 7.887 7.887 7.887 662,285 +0.00(+0.06%)
Jul 01, 2015 7.783 7.912 7.753 7.882 1,701,019 +0.10(+1.34%)
Jun 30, 2015 7.917 7.917 7.753 7.778 2,427,520 -0.12(-1.51%)
Jun 29, 2015 8.016 8.090 7.892 7.897 981,639 -0.12(-1.48%)
Jun 26, 2015 8.050 8.070 7.986 8.016 1,704,668 -0.02(-0.31%)
Jun 25, 2015 8.169 8.169 8.026 8.040 668,365 -0.13(-1.58%)
Jun 24, 2015 8.288 8.293 8.144 8.169 1,085,992 -0.11(-1.38%)
Jun 23, 2015 8.313 8.362 8.214 8.283 2,563,667 -0.07(-0.83%)
Jun 22, 2015 8.432 8.432 8.330 8.353 1,233,895 -0.07(-0.88%)
Jun 19, 2015 8.323 8.427 8.253 8.427 2,057,333 +0.10(+1.25%)
Jun 18, 2015 8.159 8.348 8.159 8.323 1,243,794 +0.16(+1.94%)
Jun 17, 2015 8.095 8.174 7.951 8.164 1,204,285 +0.05(+0.67%)
Jun 16, 2015 8.204 8.214 8.095 8.110 594,534 -0.12(-1.44%)
Jun 15, 2015 8.253 8.298 8.144 8.229 1,144,570 -0.05(-0.66%)
Jun 12, 2015 8.219 8.291 8.140 8.283 1,330,363 +0.08(+0.97%)
Jun 11, 2015 8.194 8.209 8.150 8.204 1,357,714 +0.04(+0.48%)
Jun 10, 2015 7.887 8.180 7.873 8.165 1,735,236 +0.30(+3.84%)
Jun 09, 2015 7.824 7.916 7.819 7.863 911,400 +0.02(+0.31%)
Jun 08, 2015 7.765 7.878 7.746 7.839 656,277 +0.09(+1.20%)
Jun 05, 2015 7.809 7.848 7.722 7.746 1,675,772 -0.15(-1.91%)
Jun 04, 2015 7.902 7.975 7.873 7.897 1,219,355 -0.03(-0.37%)
Jun 03, 2015 7.902 7.960 7.848 7.926 968,144 +0.02(+0.25%)
Jun 02, 2015 7.824 7.965 7.824 7.907 682,313 +0.05(+0.62%)
Jun 01, 2015 7.873 7.897 7.824 7.858 1,343,023 +0.01(+0.12%)
May 29, 2015 7.931 7.941 7.843 7.848 1,715,132 -0.08(-1.04%)
May 28, 2015 7.936 7.970 7.890 7.931 986,409 -0.01(-0.12%)
May 27, 2015 7.873 7.975 7.853 7.941 984,301 +0.08(+0.99%)
May 26, 2015 7.926 7.970 7.834 7.863 801,449 -0.08(-0.98%)
May 22, 2015 8.014 7.941 7.941 7.941 899,072 -0.07(-0.85%)
May 21, 2015 8.043 8.089 7.995 8.009 633,061 -0.04(-0.48%)
May 20, 2015 8.082 8.131 8.048 8.048 442,353 -0.03(-0.42%)
May 19, 2015 8.160 8.165 8.077 8.082 628,465 -0.05(-0.66%)
May 18, 2015 8.048 8.189 8.048 8.136 2,068,570 +0.07(+0.91%)
May 15, 2015 7.994 8.087 7.936 8.063 1,239,174 +0.08(+0.98%)
May 14, 2015 7.994 8.053 7.941 7.985 781,107 +0.03(+0.43%)
May 13, 2015 7.985 8.004 7.878 7.951 1,497,298 -0.00(-0.06%)
May 12, 2015 8.029 8.072 7.936 7.955 1,005,591 -0.11(-1.39%)
May 11, 2015 8.072 8.155 8.033 8.068 945,754 -0.05(-0.60%)
May 08, 2015 8.029 8.170 8.019 8.116 1,591,651 +0.15(+1.90%)
May 07, 2015 7.985 8.063 7.936 7.965 1,201,659 -0.07(-0.91%)
May 06, 2015 8.072 8.116 7.970 8.038 2,066,070 -0.11(-1.32%)
May 05, 2015 8.160 8.194 7.951 8.145 2,855,082 -0.18(-2.11%)
May 04, 2015 8.282 8.382 8.233 8.321 2,154,154 +0.05(+0.59%)
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.