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 (%)
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%)
May 01, 2014 9.976 9.981 9.765 9.976 1,510,836 -0.03(-0.28%)
Apr 30, 2014 9.990 10.05 9.921 10.00 779,596 +0.03(+0.28%)
Apr 29, 2014 9.935 10.00 9.866 9.976 776,125 +0.06(+0.55%)
Apr 28, 2014 9.848 9.967 9.783 9.921 1,268,789 +0.10(+0.98%)
Apr 25, 2014 9.820 9.898 9.738 9.825 873,212 -0.01(-0.14%)
Apr 24, 2014 9.811 9.894 9.788 9.839 770,415 +0.06(+0.61%)
Apr 23, 2014 9.747 9.811 9.724 9.779 594,103 +0.02(+0.19%)
Apr 22, 2014 9.692 9.825 9.692 9.761 667,304 +0.10(+1.00%)
Apr 21, 2014 9.577 9.673 9.554 9.664 653,026 +0.10(+1.01%)
Apr 17, 2014 9.577 9.568 9.568 9.568 624,119 -0.04(-0.43%)
Apr 16, 2014 9.508 9.637 9.435 9.609 882,101 +0.15(+1.55%)
Apr 15, 2014 9.389 9.504 9.338 9.462 852,993 +0.10(+1.08%)
Apr 14, 2014 9.274 9.467 9.235 9.361 801,665 +0.17(+1.80%)
Apr 11, 2014 9.109 9.338 9.081 9.196 933,558 -0.01(-0.15%)
Apr 10, 2014 9.146 9.370 9.109 9.210 2,070,940 +0.08(+0.90%)
Apr 09, 2014 9.178 9.205 9.074 9.127 1,037,843 -0.04(-0.40%)
Apr 08, 2014 9.136 9.242 9.081 9.164 1,249,608 +0.02(+0.25%)
Apr 07, 2014 9.123 9.233 9.008 9.141 1,475,527 +0.01(+0.15%)
Apr 04, 2014 9.315 9.375 9.109 9.127 967,327 -0.16(-1.73%)
Apr 03, 2014 9.416 9.430 9.288 9.288 836,181 -0.15(-1.60%)
Apr 02, 2014 9.384 9.453 9.315 9.439 626,185 +0.04(+0.39%)
Apr 01, 2014 9.283 9.412 9.173 9.403 727,993 +0.10(+1.04%)
Mar 31, 2014 9.393 9.403 9.274 9.306 1,072,021 -0.03(-0.29%)
Mar 28, 2014 9.292 9.416 9.274 9.334 1,240,299 +0.03(+0.30%)
Mar 27, 2014 9.237 9.343 9.166 9.306 943,916 +0.08(+0.90%)
Mar 26, 2014 9.325 9.348 9.201 9.224 894,897 -0.04(-0.40%)
Mar 25, 2014 9.155 9.357 9.095 9.260 1,999,271 +0.12(+1.31%)
Mar 24, 2014 9.348 9.373 9.113 9.141 1,339,088 -0.18(-1.97%)
Mar 21, 2014 9.416 9.476 9.309 9.325 3,199,432 -0.06(-0.68%)
Mar 20, 2014 9.398 9.412 9.320 9.389 949,706 -0.04(-0.39%)
Mar 19, 2014 9.604 9.604 9.370 9.426 852,584 -0.16(-1.68%)
Mar 18, 2014 9.522 9.600 9.508 9.586 1,170,861 +0.05(+0.53%)
Mar 17, 2014 9.591 9.632 9.517 9.536 959,342 -0.04(-0.38%)
Mar 14, 2014 9.595 9.738 9.522 9.572 1,095,742 -0.03(-0.29%)
Mar 13, 2014 9.568 9.609 9.494 9.600 1,223,911 +0.05(+0.48%)
Mar 12, 2014 9.398 9.554 9.398 9.554 997,515 +0.12(+1.31%)
Mar 11, 2014 9.421 9.475 9.362 9.430 1,277,274 +0.03(+0.29%)
Mar 10, 2014 9.367 9.480 9.328 9.403 1,032,758 +0.06(+0.63%)
Mar 07, 2014 9.607 9.607 9.340 9.344 1,352,906 -0.22(-2.27%)
Mar 06, 2014 9.503 9.598 9.435 9.561 1,796,048 -0.04(-0.38%)
Mar 05, 2014 9.561 9.650 9.531 9.598 1,315,057 +0.01(+0.14%)
Mar 04, 2014 9.448 9.625 9.376 9.584 2,400,309 +0.21(+2.27%)
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.