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

Redwood Trust (NY: RWT )

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.027 6.083 5.770 5.868 2,466,797 -0.32(-5.14%)
Apr 27, 2023 6.027 6.204 6.027 6.185 925,433 +0.21(+3.60%)
Apr 26, 2023 6.073 6.143 5.905 5.971 1,551,094 -0.11(-1.84%)
Apr 25, 2023 6.213 6.237 6.064 6.083 857,438 -0.18(-2.84%)
Apr 24, 2023 6.307 6.326 6.125 6.260 1,321,226 -0.07(-1.18%)
Apr 21, 2023 6.363 6.382 6.251 6.335 1,024,691 -0.01(-0.15%)
Apr 20, 2023 6.288 6.354 6.270 6.344 694,437 -0.03(-0.44%)
Apr 19, 2023 6.204 6.410 6.199 6.372 750,138 +0.11(+1.79%)
Apr 18, 2023 6.298 6.340 6.225 6.260 836,796 -0.06(-0.89%)
Apr 17, 2023 6.148 6.372 6.101 6.316 1,165,491 +0.16(+2.58%)
Apr 14, 2023 6.232 6.265 6.073 6.157 824,848 -0.07(-1.20%)
Apr 13, 2023 6.167 6.246 6.111 6.232 715,966 +0.06(+0.91%)
Apr 12, 2023 6.251 6.251 6.139 6.176 756,569 +0.01(+0.15%)
Apr 11, 2023 6.176 6.251 6.139 6.167 965,160 +0.00(+0.00%)
Apr 10, 2023 6.232 6.260 5.966 6.167 1,196,640 -0.06(-0.90%)
Apr 06, 2023 6.288 6.302 6.176 6.223 1,180,288 +0.00(+0.00%)
Apr 05, 2023 6.157 6.270 6.111 6.223 596,417 +0.00(+0.00%)
Apr 04, 2023 6.288 6.302 6.157 6.223 623,402 -0.04(-0.60%)
Apr 03, 2023 6.279 6.340 6.195 6.260 819,522 -0.04(-0.59%)
Mar 31, 2023 6.176 6.316 6.144 6.298 1,497,017 +0.20(+3.22%)
Mar 30, 2023 6.204 6.223 6.078 6.101 589,856 -0.03(-0.46%)
Mar 29, 2023 6.204 6.204 6.092 6.129 733,516 +0.05(+0.77%)
Mar 28, 2023 6.055 6.129 6.027 6.083 843,561 +0.00(+0.00%)
Mar 27, 2023 6.101 6.157 5.999 6.083 1,379,023 +0.09(+1.56%)
Mar 24, 2023 5.653 6.024 5.541 5.989 2,182,990 +0.29(+5.08%)
Mar 23, 2023 5.905 6.008 5.667 5.700 2,148,327 -0.17(-2.87%)
Mar 22, 2023 6.102 6.111 5.859 5.868 1,983,203 -0.22(-3.56%)
Mar 21, 2023 6.192 6.237 6.039 6.084 1,815,100 +0.01(+0.15%)
Mar 20, 2023 6.111 6.201 6.039 6.075 1,809,590 +0.00(+0.00%)
Mar 17, 2023 6.282 6.309 6.035 6.075 2,738,382 -0.26(-4.13%)
Mar 16, 2023 6.219 6.418 6.053 6.336 1,173,030 +0.04(+0.57%)
Mar 15, 2023 6.201 6.373 6.057 6.300 1,815,877 +0.01(+0.14%)
Mar 14, 2023 6.336 6.472 6.242 6.291 1,577,137 +0.15(+2.50%)
Mar 13, 2023 6.084 6.242 5.913 6.138 2,113,696 -0.07(-1.16%)
Mar 10, 2023 6.508 6.539 6.147 6.210 2,334,385 -0.33(-5.10%)
Mar 09, 2023 6.814 6.832 6.535 6.544 1,472,604 -0.25(-3.71%)
Mar 08, 2023 6.832 6.886 6.670 6.796 947,223 -0.03(-0.40%)
Mar 07, 2023 6.904 7.044 6.810 6.823 1,439,035 -0.08(-1.17%)
Mar 06, 2023 6.904 7.003 6.859 6.904 1,197,946 +0.00(+0.00%)
Mar 03, 2023 6.850 6.940 6.814 6.904 972,930 +0.11(+1.59%)
Mar 02, 2023 6.679 6.810 6.625 6.796 1,048,788 +0.03(+0.40%)
Mar 01, 2023 6.841 6.868 6.711 6.769 993,874 -0.09(-1.31%)
Feb 28, 2023 6.814 6.918 6.787 6.859 1,054,913 +0.04(+0.53%)
Feb 27, 2023 6.958 6.958 6.814 6.823 913,068 -0.05(-0.66%)
Feb 24, 2023 6.895 6.940 6.783 6.868 991,491 -0.13(-1.80%)
Feb 23, 2023 7.040 7.058 6.891 6.994 1,152,604 +0.04(+0.52%)
Feb 22, 2023 7.012 7.089 6.931 6.958 811,715 +0.00(+0.00%)
Feb 21, 2023 7.067 7.103 6.886 6.958 1,239,958 -0.23(-3.14%)
Feb 17, 2023 7.274 7.328 7.062 7.184 1,053,095 -0.04(-0.50%)
Feb 16, 2023 7.166 7.292 7.148 7.220 777,895 -0.05(-0.74%)
Feb 15, 2023 7.139 7.292 7.094 7.274 762,730 +0.09(+1.25%)
Feb 14, 2023 7.229 7.256 7.107 7.184 1,055,111 -0.09(-1.24%)
Feb 13, 2023 7.139 7.283 7.112 7.274 774,524 +0.17(+2.41%)
Feb 10, 2023 7.130 7.208 6.985 7.103 1,021,150 -0.04(-0.51%)
Feb 09, 2023 7.544 7.580 7.121 7.139 1,742,555 -0.34(-4.58%)
Feb 08, 2023 7.490 7.544 7.396 7.481 633,231 -0.06(-0.84%)
Feb 07, 2023 7.427 7.553 7.319 7.544 1,189,079 +0.05(+0.72%)
Feb 06, 2023 7.661 7.706 7.454 7.490 1,047,419 -0.26(-3.37%)
Feb 03, 2023 7.716 7.824 7.688 7.752 1,483,497 -0.09(-1.15%)
Feb 02, 2023 7.779 7.860 7.738 7.842 1,617,747 +0.13(+1.64%)
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.