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 (%)
Dec 29, 2023 7.580 7.590 7.400 7.410 708,385 -0.18(-2.37%)
Dec 28, 2023 7.560 7.605 7.480 7.590 976,699 +0.03(+0.40%)
Dec 27, 2023 7.540 7.600 7.488 7.560 835,423 +0.03(+0.40%)
Dec 26, 2023 7.450 7.550 7.450 7.530 660,518 +0.09(+1.21%)
Dec 22, 2023 7.490 7.550 7.425 7.440 700,125 -0.02(-0.27%)
Dec 21, 2023 7.430 7.460 7.365 7.460 1,091,593 +0.12(+1.63%)
Dec 20, 2023 7.440 7.530 7.340 7.340 1,105,184 -0.13(-1.74%)
Dec 19, 2023 7.420 7.520 7.410 7.470 1,124,731 +0.09(+1.22%)
Dec 18, 2023 7.488 7.497 7.370 7.380 1,389,965 -0.08(-1.05%)
Dec 15, 2023 7.595 7.615 7.419 7.458 6,006,613 -0.17(-2.18%)
Dec 14, 2023 7.341 7.703 7.194 7.625 10,199,832 +0.43(+5.99%)
Dec 13, 2023 7.008 7.263 6.940 7.194 2,220,684 +0.19(+2.65%)
Dec 12, 2023 6.881 7.043 6.832 7.008 880,773 +0.13(+1.85%)
Dec 11, 2023 7.037 7.057 6.871 6.881 856,293 -0.18(-2.50%)
Dec 08, 2023 7.008 7.086 6.998 7.057 1,774,962 +0.02(+0.28%)
Dec 07, 2023 6.979 7.052 6.920 7.037 1,033,087 +0.06(+0.84%)
Dec 06, 2023 7.057 7.135 6.915 6.979 1,658,722 -0.01(-0.14%)
Dec 05, 2023 7.135 7.233 6.979 6.988 1,266,135 -0.08(-1.11%)
Dec 04, 2023 7.096 7.184 6.979 7.067 2,148,870 -0.04(-0.55%)
Dec 01, 2023 6.930 7.126 6.910 7.106 2,337,608 +0.15(+2.11%)
Nov 30, 2023 6.969 6.979 6.832 6.959 1,335,167 -0.01(-0.14%)
Nov 29, 2023 6.851 7.037 6.763 6.969 1,952,092 +0.18(+2.59%)
Nov 28, 2023 6.714 6.798 6.607 6.793 2,607,010 +0.09(+1.31%)
Nov 27, 2023 6.665 6.734 6.645 6.705 1,337,097 +0.00(+0.00%)
Nov 24, 2023 6.695 6.734 6.665 6.705 428,612 +0.00(+0.00%)
Nov 22, 2023 6.714 6.734 6.656 6.705 750,942 +0.07(+1.03%)
Nov 21, 2023 6.636 6.685 6.636 6.636 797,133 -0.04(-0.59%)
Nov 20, 2023 6.617 6.690 6.597 6.675 868,986 +0.03(+0.44%)
Nov 17, 2023 6.665 6.695 6.631 6.646 832,223 +0.04(+0.59%)
Nov 16, 2023 6.744 6.763 6.573 6.607 1,275,849 -0.16(-2.32%)
Nov 15, 2023 6.744 6.773 6.680 6.763 1,843,709 +0.02(+0.29%)
Nov 14, 2023 6.665 6.754 6.646 6.744 1,157,014 +0.31(+4.87%)
Nov 13, 2023 6.382 6.460 6.352 6.431 571,642 -0.01(-0.15%)
Nov 10, 2023 6.450 6.489 6.391 6.440 692,776 +0.07(+1.08%)
Nov 09, 2023 6.617 6.636 6.362 6.372 728,691 -0.20(-2.98%)
Nov 08, 2023 6.597 6.617 6.460 6.568 723,785 +0.04(+0.60%)
Nov 07, 2023 6.617 6.656 6.519 6.528 1,257,473 -0.13(-1.91%)
Nov 06, 2023 6.793 6.842 6.631 6.656 1,305,613 -0.13(-1.88%)
Nov 03, 2023 6.626 6.905 6.617 6.783 1,532,316 +0.23(+3.43%)
Nov 02, 2023 6.352 6.558 6.294 6.558 1,263,746 +0.31(+5.02%)
Nov 01, 2023 6.117 6.274 6.054 6.245 1,593,930 +0.10(+1.59%)
Oct 31, 2023 6.607 6.607 6.049 6.147 4,692,252 -0.58(-8.59%)
Oct 30, 2023 6.626 6.822 6.626 6.724 1,755,677 +0.12(+1.78%)
Oct 27, 2023 6.577 6.646 6.499 6.607 1,812,916 +0.07(+1.05%)
Oct 26, 2023 6.509 6.656 6.509 6.538 829,084 +0.09(+1.37%)
Oct 25, 2023 6.538 6.587 6.401 6.450 941,854 -0.14(-2.08%)
Oct 24, 2023 6.607 6.626 6.538 6.587 929,040 +0.02(+0.30%)
Oct 23, 2023 6.548 6.636 6.440 6.568 1,716,595 +0.00(+0.00%)
Oct 20, 2023 6.626 6.714 6.558 6.568 1,785,873 -0.05(-0.74%)
Oct 19, 2023 6.714 6.768 6.602 6.617 1,397,464 -0.13(-1.89%)
Oct 18, 2023 6.822 6.851 6.734 6.744 610,088 -0.16(-2.27%)
Oct 17, 2023 6.881 6.979 6.871 6.900 1,323,520 -0.05(-0.70%)
Oct 16, 2023 6.949 7.033 6.891 6.949 834,802 +0.06(+0.85%)
Oct 13, 2023 7.214 7.253 6.881 6.891 967,778 -0.23(-3.30%)
Oct 12, 2023 7.145 7.145 7.038 7.126 666,111 -0.06(-0.82%)
Oct 11, 2023 7.037 7.204 7.018 7.184 543,077 +0.19(+2.66%)
Oct 10, 2023 6.930 7.062 6.891 6.998 701,730 +0.02(+0.28%)
Oct 09, 2023 6.812 7.018 6.755 6.979 1,023,675 +0.17(+2.44%)
Oct 06, 2023 6.714 6.900 6.705 6.812 803,144 +0.01(+0.14%)
Oct 05, 2023 6.607 6.861 6.607 6.803 1,124,985 +0.15(+2.21%)
Oct 04, 2023 6.617 6.714 6.489 6.656 1,021,270 +0.00(+0.00%)
Oct 03, 2023 6.783 6.783 6.577 6.656 1,172,854 -0.17(-2.44%)
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.