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

Redwood Trust (NY: RWT )

6.380 -0.030 (-0.47%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 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, 2017 9.692 9.805 9.638 9.754 342,457 +0.06(+0.58%)
Jul 28, 2017 9.703 9.742 9.635 9.697 171,347 -0.01(-0.12%)
Jul 27, 2017 9.731 9.731 9.663 9.709 199,094 -0.01(-0.12%)
Jul 26, 2017 9.658 9.737 9.624 9.720 249,507 +0.08(+0.82%)
Jul 25, 2017 9.731 9.765 9.618 9.641 437,631 -0.06(-0.64%)
Jul 24, 2017 9.799 9.799 9.697 9.703 258,181 -0.10(-0.98%)
Jul 21, 2017 9.810 9.844 9.725 9.799 539,267 +0.07(+0.75%)
Jul 20, 2017 9.692 9.759 9.624 9.725 394,544 +0.07(+0.70%)
Jul 19, 2017 9.556 9.720 9.539 9.658 624,432 +0.10(+1.06%)
Jul 18, 2017 9.658 9.697 9.511 9.556 482,919 -0.14(-1.46%)
Jul 17, 2017 9.697 9.725 9.613 9.697 486,685 +0.02(+0.23%)
Jul 14, 2017 9.573 9.737 9.545 9.675 543,159 +0.10(+1.06%)
Jul 13, 2017 9.714 9.720 9.517 9.573 358,390 -0.15(-1.51%)
Jul 12, 2017 9.759 9.816 9.692 9.720 265,796 +0.03(+0.29%)
Jul 11, 2017 9.652 9.776 9.596 9.692 537,397 +0.05(+0.47%)
Jul 10, 2017 9.613 9.714 9.590 9.646 442,574 +0.03(+0.29%)
Jul 07, 2017 9.754 9.788 9.590 9.618 335,328 -0.12(-1.28%)
Jul 06, 2017 9.663 9.742 9.613 9.742 502,240 +0.04(+0.41%)
Jul 05, 2017 9.720 9.725 9.624 9.703 442,859 -0.01(-0.12%)
Jul 03, 2017 9.658 9.742 9.618 9.714 286,837 +0.09(+0.94%)
Jun 30, 2017 9.624 9.658 9.567 9.624 361,450 +0.03(+0.35%)
Jun 29, 2017 9.652 9.652 9.500 9.590 295,638 -0.06(-0.59%)
Jun 28, 2017 9.590 9.680 9.517 9.646 515,472 +0.08(+0.89%)
Jun 27, 2017 9.742 9.799 9.556 9.562 676,959 -0.19(-1.91%)
Jun 26, 2017 9.720 9.788 9.658 9.748 378,816 +0.07(+0.70%)
Jun 23, 2017 9.613 9.694 9.573 9.680 408,855 +0.07(+0.71%)
Jun 22, 2017 9.511 9.669 9.511 9.613 288,644 +0.11(+1.19%)
Jun 21, 2017 9.669 9.709 9.494 9.500 524,043 -0.13(-1.35%)
Jun 20, 2017 9.697 9.714 9.579 9.629 350,959 -0.08(-0.81%)
Jun 19, 2017 9.827 9.844 9.680 9.709 568,781 -0.12(-1.21%)
Jun 16, 2017 9.573 9.833 9.528 9.827 3,699,319 +0.19(+1.99%)
Jun 15, 2017 9.500 9.641 9.500 9.635 359,492 +0.06(+0.59%)
Jun 14, 2017 9.528 9.590 9.466 9.579 390,164 +0.03(+0.35%)
Jun 13, 2017 9.556 9.595 9.456 9.545 511,344 +0.01(+0.12%)
Jun 12, 2017 9.545 9.639 9.478 9.534 446,753 -0.01(-0.12%)
Jun 09, 2017 9.428 9.606 9.428 9.545 595,029 +0.12(+1.30%)
Jun 08, 2017 9.306 9.489 9.256 9.423 520,257 +0.09(+1.01%)
Jun 07, 2017 9.323 9.373 9.245 9.328 575,526 +0.02(+0.24%)
Jun 06, 2017 9.334 9.350 9.278 9.306 523,715 -0.08(-0.83%)
Jun 05, 2017 9.506 9.506 9.378 9.384 427,497 -0.13(-1.40%)
Jun 02, 2017 9.545 9.645 9.467 9.517 577,004 +0.01(+0.12%)
Jun 01, 2017 9.423 9.511 9.373 9.506 475,817 +0.11(+1.12%)
May 31, 2017 9.417 9.473 9.311 9.400 494,608 -0.01(-0.06%)
May 30, 2017 9.423 9.450 9.361 9.406 392,216 -0.03(-0.29%)
May 26, 2017 9.434 9.434 9.323 9.434 399,555 +0.00(+0.00%)
May 25, 2017 9.439 9.523 9.395 9.434 367,347 +0.01(+0.12%)
May 24, 2017 9.317 9.445 9.289 9.423 568,402 +0.16(+1.68%)
May 23, 2017 9.228 9.295 9.139 9.267 320,868 +0.06(+0.60%)
May 22, 2017 9.123 9.223 9.062 9.211 480,704 +0.11(+1.16%)
May 19, 2017 9.145 9.217 9.034 9.106 740,374 -0.03(-0.30%)
May 18, 2017 9.111 9.184 9.034 9.134 545,782 +0.02(+0.24%)
May 17, 2017 9.200 9.223 9.100 9.111 557,070 -0.14(-1.50%)
May 16, 2017 9.239 9.264 9.200 9.250 319,481 +0.02(+0.24%)
May 15, 2017 9.156 9.300 9.106 9.228 346,971 +0.08(+0.85%)
May 12, 2017 9.239 9.273 9.139 9.150 393,271 -0.08(-0.84%)
May 11, 2017 9.239 9.250 9.184 9.228 552,226 -0.03(-0.36%)
May 10, 2017 9.206 9.275 9.178 9.261 428,199 +0.05(+0.54%)
May 09, 2017 9.489 9.500 9.178 9.211 770,104 -0.23(-2.47%)
May 08, 2017 9.439 9.489 9.400 9.445 552,602 +0.01(+0.06%)
May 05, 2017 9.306 9.500 9.200 9.439 743,116 +0.18(+1.92%)
May 04, 2017 9.306 9.395 9.245 9.261 1,072,741 -0.03(-0.36%)
May 03, 2017 9.484 9.484 9.261 9.295 933,652 -0.21(-2.22%)
May 02, 2017 9.606 9.611 9.473 9.506 658,705 -0.10(-1.04%)
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.