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: 11:31 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 (%)
Aug 29, 2014 8.842 8.797 8.797 8.797 694,052 -0.02(-0.21%)
Aug 28, 2014 8.892 8.892 8.810 8.815 425,624 -0.09(-1.02%)
Aug 27, 2014 8.915 8.947 8.869 8.906 474,870 -0.02(-0.25%)
Aug 26, 2014 8.819 8.938 8.819 8.928 555,479 +0.11(+1.24%)
Aug 25, 2014 8.829 8.856 8.806 8.819 363,212 +0.02(+0.21%)
Aug 22, 2014 8.806 8.824 8.788 8.801 434,971 -0.03(-0.31%)
Aug 21, 2014 8.779 8.856 8.747 8.829 525,592 +0.05(+0.62%)
Aug 20, 2014 8.792 8.888 8.747 8.774 564,617 -0.07(-0.77%)
Aug 19, 2014 8.779 8.892 8.779 8.842 450,087 +0.06(+0.72%)
Aug 18, 2014 8.788 8.817 8.729 8.779 623,836 +0.05(+0.52%)
Aug 15, 2014 8.688 8.738 8.597 8.733 905,229 +0.08(+0.89%)
Aug 14, 2014 8.629 8.765 8.606 8.656 741,367 +0.05(+0.58%)
Aug 13, 2014 8.738 8.783 8.611 8.606 945,192 -0.09(-0.99%)
Aug 12, 2014 8.756 8.792 8.670 8.692 626,602 -0.08(-0.93%)
Aug 11, 2014 8.756 8.847 8.756 8.774 581,378 +0.04(+0.47%)
Aug 08, 2014 8.502 8.751 8.479 8.733 1,356,642 -0.09(-1.03%)
Aug 07, 2014 8.797 8.897 8.779 8.824 605,952 +0.05(+0.62%)
Aug 06, 2014 8.679 8.851 8.642 8.770 496,498 +0.07(+0.78%)
Aug 05, 2014 8.697 8.810 8.656 8.701 365,691 -0.02(-0.21%)
Aug 04, 2014 8.701 8.770 8.682 8.720 517,500 +0.02(+0.26%)
Aug 01, 2014 8.638 8.724 8.638 8.697 859,164 +0.08(+0.90%)
Jul 31, 2014 8.670 8.688 8.588 8.620 935,688 -0.12(-1.35%)
Jul 30, 2014 8.874 8.883 8.710 8.738 530,040 -0.09(-0.98%)
Jul 29, 2014 8.679 8.842 8.670 8.824 592,401 +0.14(+1.62%)
Jul 28, 2014 8.738 8.815 8.629 8.683 440,044 -0.04(-0.42%)
Jul 25, 2014 8.701 8.751 8.665 8.720 482,038 -0.04(-0.41%)
Jul 24, 2014 8.883 8.883 8.738 8.756 471,986 -0.11(-1.23%)
Jul 23, 2014 8.847 8.956 8.760 8.865 830,902 +0.01(+0.15%)
Jul 22, 2014 8.665 8.856 8.665 8.851 622,182 +0.21(+2.47%)
Jul 21, 2014 8.670 8.697 8.606 8.638 596,878 -0.06(-0.68%)
Jul 18, 2014 8.710 8.797 8.697 8.697 819,617 -0.04(-0.47%)
Jul 17, 2014 8.779 8.824 8.715 8.738 474,923 -0.08(-0.88%)
Jul 16, 2014 8.824 8.838 8.774 8.815 676,335 +0.00(+0.05%)
Jul 15, 2014 8.874 8.951 8.783 8.810 500,439 -0.08(-0.87%)
Jul 14, 2014 8.897 8.951 8.847 8.888 598,970 +0.01(+0.10%)
Jul 11, 2014 8.888 8.965 8.851 8.879 543,826 +0.00(+0.05%)
Jul 10, 2014 8.829 8.915 8.788 8.874 1,032,336 -0.03(-0.36%)
Jul 09, 2014 9.015 9.015 8.874 8.906 1,282,197 -0.06(-0.71%)
Jul 08, 2014 8.969 9.010 8.910 8.969 1,398,962 +0.01(+0.10%)
Jul 07, 2014 9.006 9.069 8.960 8.960 1,377,559 -0.05(-0.50%)
Jul 03, 2014 9.110 9.006 9.006 9.006 729,283 -0.12(-1.29%)
Jul 02, 2014 9.083 9.124 9.019 9.124 1,129,591 +0.05(+0.60%)
Jul 01, 2014 8.888 9.087 8.865 9.069 1,468,312 +0.23(+2.57%)
Jun 30, 2014 8.915 8.915 8.760 8.842 1,028,646 -0.07(-0.82%)
Jun 27, 2014 8.869 8.974 8.869 8.915 1,294,506 -0.00(-0.05%)
Jun 26, 2014 8.897 8.960 8.874 8.919 415,350 +0.01(+0.15%)
Jun 25, 2014 8.874 8.938 8.851 8.906 662,449 +0.00(+0.00%)
Jun 24, 2014 8.869 8.915 8.801 8.906 1,264,421 +0.00(+0.05%)
Jun 23, 2014 8.933 8.992 8.901 8.901 973,557 -0.05(-0.56%)
Jun 20, 2014 9.047 9.083 8.919 8.951 2,014,222 -0.09(-0.95%)
Jun 19, 2014 8.988 9.128 8.978 9.037 510,784 +0.07(+0.81%)
Jun 18, 2014 8.960 9.031 8.924 8.965 699,702 +0.03(+0.36%)
Jun 17, 2014 8.879 8.978 8.856 8.933 820,355 +0.02(+0.25%)
Jun 16, 2014 8.892 8.942 8.856 8.910 919,845 +0.00(+0.05%)
Jun 13, 2014 8.656 8.938 8.656 8.906 973,154 +0.29(+3.37%)
Jun 12, 2014 8.651 8.688 8.583 8.615 591,657 -0.04(-0.47%)
Jun 11, 2014 8.674 8.704 8.629 8.656 568,616 -0.00(-0.05%)
Jun 10, 2014 8.790 8.793 8.661 8.661 830,114 -0.20(-2.22%)
Jun 06, 2014 8.786 8.920 8.768 8.857 1,009,502 +0.13(+1.44%)
Jun 05, 2014 8.634 8.737 8.611 8.732 1,120,071 +0.12(+1.40%)
Jun 04, 2014 8.540 8.647 8.535 8.611 704,783 +0.04(+0.52%)
Jun 03, 2014 8.598 8.634 8.553 8.567 696,306 -0.05(-0.57%)
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.