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

Redwood Trust (NY: RWT )

6.375 -0.035 (-0.55%)
Streaming Delayed Price Updated: 10:26 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 (%)
May 24, 2011 5.535 5.577 5.505 5.545 1,126,039 +0.03(+0.46%)
May 23, 2011 5.484 5.549 5.476 5.520 1,182,924 +0.00(+0.07%)
May 20, 2011 5.520 5.556 5.505 5.516 1,586,524 -0.02(-0.39%)
May 19, 2011 5.509 5.564 5.497 5.538 1,634,642 +0.05(+0.93%)
May 18, 2011 5.494 5.527 5.465 5.487 1,267,987 -0.01(-0.20%)
May 17, 2011 5.516 5.553 5.465 5.498 777,409 -0.03(-0.53%)
May 16, 2011 5.556 5.589 5.524 5.527 1,047,269 -0.05(-0.98%)
May 13, 2011 5.658 5.658 5.582 5.582 852,545 -0.07(-1.16%)
May 12, 2011 5.604 5.665 5.571 5.647 1,122,656 +0.04(+0.65%)
May 11, 2011 5.687 5.687 5.596 5.611 792,103 -0.08(-1.34%)
May 10, 2011 5.647 5.731 5.622 5.687 1,377,055 +0.07(+1.17%)
May 09, 2011 5.625 5.655 5.584 5.622 835,217 +0.00(+0.00%)
May 06, 2011 5.709 5.720 5.600 5.622 1,065,457 +0.00(+0.06%)
May 05, 2011 5.662 5.706 5.589 5.618 1,459,554 -0.06(-1.09%)
May 04, 2011 5.698 5.738 5.655 5.680 1,254,759 -0.01(-0.13%)
May 03, 2011 5.709 5.782 5.651 5.687 846,378 -0.02(-0.38%)
May 02, 2011 5.742 5.742 5.709 5.709 738,950 -0.05(-0.88%)
Apr 29, 2011 5.731 5.793 5.691 5.760 939,273 +0.04(+0.76%)
Apr 28, 2011 5.724 5.735 5.691 5.716 874,003 +0.00(+0.06%)
Apr 27, 2011 5.695 5.724 5.668 5.713 610,872 +0.03(+0.51%)
Apr 26, 2011 5.618 5.720 5.585 5.684 1,346,091 +0.09(+1.56%)
Apr 25, 2011 5.571 5.625 5.549 5.596 835,036 +0.04(+0.79%)
Apr 21, 2011 5.571 5.578 5.498 5.553 1,341,606 +0.01(+0.26%)
Apr 20, 2011 5.535 5.538 5.494 5.538 1,290,986 +0.04(+0.73%)
Apr 19, 2011 5.531 5.538 5.484 5.498 993,855 -0.02(-0.40%)
Apr 18, 2011 5.465 5.538 5.458 5.520 1,316,243 +0.00(+0.00%)
Apr 15, 2011 5.567 5.585 5.480 5.520 2,400,660 -0.07(-1.24%)
Apr 14, 2011 5.549 5.596 5.542 5.589 1,266,338 +0.02(+0.33%)
Apr 13, 2011 5.593 5.593 5.535 5.571 786,475 +0.00(+0.07%)
Apr 12, 2011 5.611 5.651 5.560 5.567 877,004 -0.06(-1.10%)
Apr 11, 2011 5.662 5.713 5.589 5.629 752,488 -0.03(-0.58%)
Apr 08, 2011 5.760 5.789 5.651 5.662 926,560 -0.08(-1.33%)
Apr 07, 2011 5.756 5.796 5.735 5.738 1,221,058 -0.01(-0.19%)
Apr 06, 2011 5.665 5.775 5.665 5.749 1,188,000 +0.11(+1.94%)
Apr 05, 2011 5.691 5.709 5.629 5.640 1,502,571 -0.05(-0.96%)
Apr 04, 2011 5.640 5.720 5.604 5.695 1,600,081 +0.04(+0.71%)
Apr 01, 2011 5.698 5.698 5.615 5.655 1,365,655 -0.00(-0.06%)
Mar 31, 2011 5.684 5.698 5.629 5.658 937,473 -0.04(-0.64%)
Mar 30, 2011 5.695 5.695 5.695 5.695 1,388,479 -0.00(-0.06%)
Mar 29, 2011 5.658 5.702 5.589 5.698 1,341,532 +0.08(+1.42%)
Mar 28, 2011 5.650 5.686 5.618 5.618 1,003,767 -0.08(-1.38%)
Mar 25, 2011 5.622 5.718 5.600 5.697 954,333 +0.11(+1.99%)
Mar 24, 2011 5.629 5.629 5.543 5.586 1,197,866 -0.03(-0.45%)
Mar 23, 2011 5.672 5.672 5.561 5.611 1,417,256 -0.05(-0.95%)
Mar 22, 2011 5.726 5.751 5.650 5.665 708,580 -0.05(-0.82%)
Mar 21, 2011 5.697 5.711 5.686 5.711 794,381 +0.08(+1.33%)
Mar 18, 2011 5.665 5.675 5.611 5.636 1,822,378 +0.00(+0.00%)
Mar 17, 2011 5.658 5.697 5.627 5.636 818,566 +0.03(+0.51%)
Mar 16, 2011 5.697 5.704 5.597 5.607 1,291,229 -0.09(-1.57%)
Mar 15, 2011 5.665 5.733 5.654 5.697 1,567,040 -0.02(-0.38%)
Mar 14, 2011 5.726 5.740 5.643 5.718 936,918 -0.03(-0.44%)
Mar 11, 2011 5.733 5.769 5.686 5.744 1,295,918 +0.04(+0.69%)
Mar 10, 2011 5.799 5.822 5.690 5.704 1,804,723 -0.16(-2.69%)
Mar 09, 2011 5.847 5.883 5.829 5.862 719,785 +0.00(+0.00%)
Mar 08, 2011 5.765 5.912 5.751 5.862 1,713,987 +0.09(+1.55%)
Mar 07, 2011 5.804 5.804 5.701 5.772 1,197,121 +0.01(+0.12%)
Mar 04, 2011 5.837 5.844 5.736 5.765 921,583 -0.07(-1.23%)
Mar 03, 2011 5.801 5.869 5.794 5.837 1,349,293 +0.08(+1.43%)
Mar 02, 2011 5.783 5.783 5.686 5.754 2,015,715 -0.02(-0.31%)
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.