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

Redwood Trust (NY: RWT )

6.670 +0.170 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 29, 2014 9.066 9.019 9.019 9.019 676,941 -0.02(-0.21%)
Aug 28, 2014 9.117 9.117 9.033 9.038 415,131 -0.09(-1.02%)
Aug 27, 2014 9.140 9.173 9.094 9.131 463,163 -0.02(-0.25%)
Aug 26, 2014 9.042 9.163 9.042 9.154 541,785 +0.11(+1.24%)
Aug 25, 2014 9.052 9.080 9.028 9.042 354,258 +0.02(+0.21%)
Aug 22, 2014 9.028 9.047 9.010 9.024 424,248 -0.03(-0.31%)
Aug 21, 2014 9.001 9.080 8.968 9.052 512,634 +0.06(+0.62%)
Aug 20, 2014 9.014 9.112 8.968 8.996 550,697 -0.07(-0.77%)
Aug 19, 2014 9.001 9.117 9.001 9.066 438,991 +0.07(+0.72%)
Aug 18, 2014 9.010 9.040 8.949 9.001 608,456 +0.05(+0.52%)
Aug 15, 2014 8.907 8.959 8.814 8.954 882,912 +0.08(+0.89%)
Aug 14, 2014 8.847 8.987 8.824 8.875 723,090 +0.05(+0.58%)
Aug 13, 2014 8.959 9.005 8.828 8.824 921,890 -0.09(-0.99%)
Aug 12, 2014 8.977 9.014 8.889 8.912 611,154 -0.08(-0.93%)
Aug 11, 2014 8.977 9.070 8.977 8.996 567,045 +0.04(+0.47%)
Aug 08, 2014 8.716 8.973 8.693 8.954 1,323,197 -0.09(-1.03%)
Aug 07, 2014 9.019 9.122 9.001 9.047 591,013 +0.06(+0.62%)
Aug 06, 2014 8.898 9.075 8.861 8.991 484,257 +0.07(+0.78%)
Aug 05, 2014 8.917 9.033 8.875 8.921 356,676 -0.02(-0.21%)
Aug 04, 2014 8.921 8.991 8.902 8.940 504,742 +0.02(+0.26%)
Aug 01, 2014 8.856 8.945 8.856 8.917 837,983 +0.08(+0.90%)
Jul 31, 2014 8.889 8.907 8.805 8.838 912,621 -0.12(-1.35%)
Jul 30, 2014 9.098 9.108 8.930 8.959 516,973 -0.09(-0.98%)
Jul 29, 2014 8.898 9.066 8.889 9.047 577,797 +0.14(+1.62%)
Jul 28, 2014 8.959 9.038 8.847 8.903 429,196 -0.04(-0.42%)
Jul 25, 2014 8.921 8.973 8.884 8.940 470,154 -0.04(-0.41%)
Jul 24, 2014 9.108 9.108 8.959 8.977 460,350 -0.11(-1.23%)
Jul 23, 2014 9.070 9.182 8.982 9.089 810,418 +0.01(+0.15%)
Jul 22, 2014 8.884 9.080 8.884 9.075 606,844 +0.22(+2.47%)
Jul 21, 2014 8.889 8.917 8.824 8.856 582,163 -0.06(-0.68%)
Jul 18, 2014 8.931 9.019 8.917 8.917 799,411 -0.04(-0.47%)
Jul 17, 2014 9.001 9.047 8.935 8.959 463,215 -0.08(-0.88%)
Jul 16, 2014 9.047 9.061 8.996 9.038 659,661 +0.00(+0.05%)
Jul 15, 2014 9.098 9.177 9.005 9.033 488,102 -0.08(-0.87%)
Jul 14, 2014 9.122 9.177 9.070 9.112 584,203 +0.01(+0.10%)
Jul 11, 2014 9.112 9.191 9.075 9.103 530,419 +0.00(+0.05%)
Jul 10, 2014 9.052 9.140 9.010 9.098 1,006,885 -0.03(-0.36%)
Jul 09, 2014 9.243 9.243 9.098 9.131 1,250,587 -0.07(-0.71%)
Jul 08, 2014 9.196 9.238 9.136 9.196 1,364,473 +0.01(+0.10%)
Jul 07, 2014 9.233 9.299 9.187 9.187 1,343,597 -0.05(-0.50%)
Jul 03, 2014 9.340 9.233 9.233 9.233 711,303 -0.12(-1.29%)
Jul 02, 2014 9.312 9.354 9.247 9.354 1,101,743 +0.06(+0.60%)
Jul 01, 2014 9.112 9.317 9.089 9.299 1,432,113 +0.23(+2.57%)
Jun 30, 2014 9.140 9.140 8.982 9.066 1,003,286 -0.07(-0.82%)
Jun 27, 2014 9.094 9.201 9.094 9.140 1,262,592 -0.00(-0.05%)
Jun 26, 2014 9.122 9.187 9.098 9.145 405,110 +0.01(+0.15%)
Jun 25, 2014 9.098 9.163 9.075 9.131 646,118 +0.00(+0.00%)
Jun 24, 2014 9.094 9.140 9.024 9.131 1,233,249 +0.00(+0.05%)
Jun 23, 2014 9.159 9.219 9.126 9.126 949,556 -0.05(-0.56%)
Jun 20, 2014 9.275 9.312 9.145 9.177 1,964,564 -0.09(-0.95%)
Jun 19, 2014 9.215 9.359 9.205 9.266 498,191 +0.07(+0.81%)
Jun 18, 2014 9.187 9.259 9.150 9.191 682,452 +0.03(+0.36%)
Jun 17, 2014 9.103 9.205 9.080 9.159 800,131 +0.02(+0.25%)
Jun 16, 2014 9.117 9.168 9.080 9.136 897,168 +0.00(+0.05%)
Jun 13, 2014 8.875 9.163 8.875 9.131 949,163 +0.30(+3.37%)
Jun 12, 2014 8.870 8.907 8.800 8.833 577,071 -0.04(-0.47%)
Jun 11, 2014 8.893 8.924 8.847 8.875 554,598 -0.00(-0.05%)
Jun 10, 2014 9.013 9.015 8.879 8.879 809,649 -0.20(-2.22%)
Jun 06, 2014 9.008 9.146 8.990 9.081 984,614 +0.13(+1.44%)
Jun 05, 2014 8.852 8.957 8.829 8.953 1,092,458 +0.12(+1.40%)
Jun 04, 2014 8.756 8.866 8.751 8.829 687,408 +0.05(+0.52%)
Jun 03, 2014 8.815 8.852 8.769 8.783 679,140 -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.