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

Redwood Trust (NY: RWT )

7.750 +0.090 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2008 9.755 9.916 9.492 9.529 940,798 -0.21(-2.20%)
May 29, 2008 9.489 9.755 9.444 9.744 934,423 +0.23(+2.43%)
May 28, 2008 9.495 9.648 9.433 9.512 728,061 +0.02(+0.18%)
May 27, 2008 9.345 9.645 9.334 9.495 581,708 +0.18(+1.91%)
May 26, 2008 9.241 9.388 9.074 9.317 0 +0.00(+0.00%)
May 23, 2008 9.241 9.388 9.074 9.317 724,455 +0.07(+0.76%)
May 22, 2008 9.122 9.376 8.860 9.247 1,004,463 +0.19(+2.12%)
May 21, 2008 9.388 9.405 8.913 9.055 2,121,634 -0.30(-3.20%)
May 20, 2008 9.458 9.653 9.317 9.354 909,895 -0.14(-1.49%)
May 19, 2008 9.557 9.780 9.458 9.495 572,057 -0.12(-1.23%)
May 16, 2008 9.571 9.741 9.470 9.614 725,482 +0.05(+0.56%)
May 15, 2008 9.594 9.594 9.173 9.560 3,447,374 +0.30(+3.20%)
May 14, 2008 9.882 9.882 9.201 9.264 1,850,198 -0.62(-6.28%)
May 13, 2008 10.16 10.23 9.777 9.885 1,460,485 -0.26(-2.56%)
May 12, 2008 9.738 10.27 9.402 10.14 1,814,362 +0.64(+6.74%)
May 09, 2008 9.244 9.656 9.244 9.504 2,896,674 +0.07(+0.78%)
May 08, 2008 9.859 9.882 8.995 9.430 5,138,108 -0.94(-9.09%)
May 07, 2008 10.46 10.87 10.31 10.37 3,308,715 -0.12(-1.10%)
May 06, 2008 10.45 10.52 10.26 10.49 1,396,378 -0.04(-0.35%)
May 05, 2008 10.40 10.56 10.15 10.53 1,352,562 +0.05(+0.46%)
May 02, 2008 10.36 10.56 10.18 10.48 1,512,430 +0.23(+2.23%)
May 01, 2008 9.419 10.31 9.354 10.25 1,777,558 +0.85(+9.04%)
Apr 30, 2008 9.470 9.574 9.151 9.399 1,486,791 -0.06(-0.63%)
Apr 29, 2008 9.549 9.560 9.255 9.458 851,122 -0.08(-0.83%)
Apr 28, 2008 9.487 9.693 9.144 9.537 1,534,188 +0.02(+0.18%)
Apr 25, 2008 9.727 9.952 9.369 9.520 983,824 -0.14(-1.43%)
Apr 24, 2008 9.594 9.679 9.354 9.659 1,245,187 +0.28(+2.98%)
Apr 23, 2008 9.856 9.871 9.314 9.379 1,142,127 -0.21(-2.18%)
Apr 22, 2008 9.650 9.749 9.368 9.588 731,946 -0.02(-0.21%)
Apr 21, 2008 9.769 9.769 9.509 9.608 818,459 -0.19(-1.90%)
Apr 18, 2008 9.882 9.995 9.611 9.794 3,251,333 +0.27(+2.79%)
Apr 17, 2008 9.232 9.529 9.176 9.529 1,140,271 +0.21(+2.27%)
Apr 16, 2008 9.210 9.334 9.072 9.317 6,004,238 +0.16(+1.73%)
Apr 15, 2008 9.470 9.472 9.032 9.159 2,888,245 -0.16(-1.67%)
Apr 14, 2008 9.605 9.628 9.179 9.314 1,763,214 -0.31(-3.26%)
Apr 11, 2008 10.23 10.23 9.614 9.628 1,863,221 -0.71(-6.83%)
Apr 10, 2008 10.73 10.76 10.14 10.33 990,653 -0.27(-2.53%)
Apr 09, 2008 10.77 10.99 10.41 10.60 1,019,781 -0.22(-2.06%)
Apr 08, 2008 10.87 11.05 10.79 10.82 891,481 -0.05(-0.41%)
Apr 07, 2008 10.73 10.92 10.34 10.87 1,037,756 +0.10(+0.89%)
Apr 04, 2008 10.73 11.01 10.66 10.77 1,009,885 +0.03(+0.26%)
Apr 03, 2008 10.50 10.79 10.17 10.75 2,979,748 +0.02(+0.16%)
Apr 02, 2008 11.38 11.43 10.58 10.73 1,949,752 -0.85(-7.32%)
Apr 01, 2008 10.26 11.58 10.26 11.58 2,657,033 +1.31(+12.79%)
Mar 31, 2008 9.899 10.51 9.899 10.26 1,280,064 +0.25(+2.54%)
Mar 28, 2008 10.09 10.09 9.676 10.01 1,059,733 -0.04(-0.42%)
Mar 27, 2008 10.83 10.83 9.749 10.05 3,222,634 -0.49(-4.61%)
Mar 26, 2008 10.87 10.87 10.47 10.54 2,648,855 -0.47(-4.28%)
Mar 25, 2008 9.989 11.15 9.783 11.01 3,374,352 +0.88(+8.67%)
Mar 24, 2008 9.808 10.25 9.693 10.13 2,143,852 +0.25(+2.57%)
Mar 21, 2008 9.026 10.02 9.026 9.876 4,124,440 +0.00(+0.00%)
Mar 20, 2008 9.026 10.02 9.026 9.876 4,124,440 +0.88(+9.83%)
Mar 19, 2008 9.176 9.272 8.880 8.992 2,692,643 +0.10(+1.11%)
Mar 18, 2008 8.219 8.967 8.219 8.894 3,537,348 +0.85(+10.57%)
Mar 17, 2008 8.064 8.253 7.945 8.044 2,241,260 -0.23(-2.83%)
Mar 14, 2008 8.837 8.880 8.247 8.278 2,557,288 -0.47(-5.33%)
Mar 13, 2008 8.753 8.880 8.510 8.744 1,969,002 -0.12(-1.37%)
Mar 12, 2008 9.097 9.136 8.651 8.865 3,096,250 -0.25(-2.79%)
Mar 11, 2008 8.736 9.384 8.544 9.120 3,591,509 +0.72(+8.57%)
Mar 10, 2008 8.911 8.953 8.210 8.400 2,074,003 -0.45(-5.13%)
Mar 07, 2008 8.371 9.007 8.185 8.854 3,115,376 +0.56(+6.78%)
Mar 06, 2008 8.676 8.964 8.174 8.292 5,554,675 -0.83(-9.10%)
Mar 05, 2008 9.105 9.170 8.820 9.122 3,600,013 +0.20(+2.21%)
Mar 04, 2008 8.992 9.151 8.747 8.925 2,835,585 -0.18(-1.98%)
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.