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, 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%)
Jul 01, 2014 9.112 9.317 9.089 9.299 1,432,113 +0.23(+2.57%)
Jun 30, 2014 9.140 9.140 8.982 9.066 1,003,286 -0.07(-0.82%)
Jun 27, 2014 9.094 9.201 9.094 9.140 1,262,592 -0.00(-0.05%)
Jun 26, 2014 9.122 9.187 9.098 9.145 405,110 +0.01(+0.15%)
Jun 25, 2014 9.098 9.163 9.075 9.131 646,118 +0.00(+0.00%)
Jun 24, 2014 9.094 9.140 9.024 9.131 1,233,249 +0.00(+0.05%)
Jun 23, 2014 9.159 9.219 9.126 9.126 949,556 -0.05(-0.56%)
Jun 20, 2014 9.275 9.312 9.145 9.177 1,964,564 -0.09(-0.95%)
Jun 19, 2014 9.215 9.359 9.205 9.266 498,191 +0.07(+0.81%)
Jun 18, 2014 9.187 9.259 9.150 9.191 682,452 +0.03(+0.36%)
Jun 17, 2014 9.103 9.205 9.080 9.159 800,131 +0.02(+0.25%)
Jun 16, 2014 9.117 9.168 9.080 9.136 897,168 +0.00(+0.05%)
Jun 13, 2014 8.875 9.163 8.875 9.131 949,163 +0.30(+3.37%)
Jun 12, 2014 8.870 8.907 8.800 8.833 577,071 -0.04(-0.47%)
Jun 11, 2014 8.893 8.924 8.847 8.875 554,598 -0.00(-0.05%)
Jun 10, 2014 9.013 9.015 8.879 8.879 809,649 -0.20(-2.22%)
Jun 06, 2014 9.008 9.146 8.990 9.081 984,614 +0.13(+1.44%)
Jun 05, 2014 8.852 8.957 8.829 8.953 1,092,458 +0.12(+1.40%)
Jun 04, 2014 8.756 8.866 8.751 8.829 687,408 +0.05(+0.52%)
Jun 03, 2014 8.815 8.852 8.769 8.783 679,140 -0.05(-0.57%)
Jun 02, 2014 8.953 8.971 8.811 8.834 667,461 -0.11(-1.23%)
May 30, 2014 8.902 8.967 8.879 8.944 919,404 +0.04(+0.41%)
May 29, 2014 8.884 8.925 8.854 8.907 661,055 +0.04(+0.41%)
May 28, 2014 8.870 8.902 8.806 8.870 719,062 -0.01(-0.15%)
May 27, 2014 8.912 8.944 8.852 8.884 886,727 +0.01(+0.10%)
May 23, 2014 8.870 8.875 8.875 8.875 672,497 +0.04(+0.49%)
May 22, 2014 8.811 8.843 8.792 8.831 633,865 +0.02(+0.23%)
May 21, 2014 8.852 8.879 8.728 8.811 926,149 -0.01(-0.16%)
May 20, 2014 8.857 8.879 8.765 8.824 1,513,939 -0.08(-0.88%)
May 19, 2014 8.788 8.912 8.728 8.902 658,806 +0.09(+1.04%)
May 16, 2014 8.710 8.815 8.689 8.811 663,073 +0.10(+1.16%)
May 15, 2014 8.760 8.774 8.636 8.710 1,329,246 -0.09(-1.04%)
May 14, 2014 8.843 8.889 8.760 8.801 798,518 -0.06(-0.72%)
May 13, 2014 8.994 9.063 8.834 8.866 809,715 -0.12(-1.33%)
May 12, 2014 9.035 9.109 8.948 8.985 1,005,478 +0.01(+0.10%)
May 09, 2014 9.091 9.146 8.962 8.976 815,062 -0.15(-1.61%)
May 08, 2014 9.054 9.256 9.035 9.123 1,280,160 +0.05(+0.56%)
May 07, 2014 9.173 9.228 8.994 9.072 1,776,288 -0.06(-0.60%)
May 06, 2014 9.637 9.641 9.040 9.127 5,508,972 -0.66(-6.71%)
May 05, 2014 9.715 9.820 9.568 9.783 2,263,788 -0.16(-1.62%)
May 02, 2014 9.972 9.972 9.834 9.944 909,646 -0.03(-0.32%)
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.