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 31, 2016 7.180 7.190 7.115 7.145 855,844 -0.01(-0.14%)
May 27, 2016 7.120 7.155 7.155 7.155 851,829 +0.05(+0.63%)
May 26, 2016 7.070 7.200 7.055 7.110 765,807 +0.07(+0.93%)
May 25, 2016 7.019 7.070 6.959 7.045 1,024,991 +0.04(+0.57%)
May 24, 2016 6.959 7.055 6.944 7.004 869,973 +0.09(+1.23%)
May 23, 2016 6.964 6.964 6.878 6.919 823,005 +0.02(+0.22%)
May 20, 2016 6.824 6.939 6.824 6.904 871,614 +0.11(+1.62%)
May 19, 2016 6.774 6.839 6.656 6.794 647,294 -0.06(-0.88%)
May 18, 2016 6.814 6.974 6.769 6.854 1,290,265 +0.17(+2.55%)
May 17, 2016 6.754 6.849 6.638 6.684 766,148 -0.07(-1.04%)
May 16, 2016 6.653 6.809 6.648 6.754 710,704 +0.08(+1.20%)
May 13, 2016 6.558 6.724 6.533 6.674 1,143,791 +0.09(+1.37%)
May 12, 2016 6.628 6.704 6.533 6.583 830,231 -0.01(-0.15%)
May 11, 2016 6.588 6.744 6.588 6.593 902,983 +0.01(+0.08%)
May 10, 2016 6.593 6.637 6.448 6.588 1,145,981 +0.01(+0.15%)
May 09, 2016 6.628 6.694 6.536 6.578 1,104,349 -0.05(-0.68%)
May 06, 2016 6.217 6.754 6.217 6.623 966,602 +0.23(+3.61%)
May 05, 2016 6.413 6.463 6.373 6.393 595,419 -0.03(-0.47%)
May 04, 2016 6.353 6.473 6.353 6.423 523,790 +0.06(+0.95%)
May 03, 2016 6.413 6.413 6.247 6.363 436,680 -0.07(-1.01%)
May 02, 2016 6.498 6.558 6.353 6.428 695,684 -0.07(-1.08%)
Apr 29, 2016 6.418 6.503 6.348 6.498 832,399 +0.04(+0.54%)
Apr 28, 2016 6.633 6.633 6.418 6.463 795,795 -0.19(-2.86%)
Apr 27, 2016 6.593 6.663 6.513 6.653 559,202 +0.07(+0.99%)
Apr 26, 2016 6.513 6.603 6.488 6.588 694,722 +0.09(+1.31%)
Apr 25, 2016 6.328 6.508 6.292 6.503 761,199 +0.18(+2.77%)
Apr 22, 2016 6.302 6.383 6.267 6.328 632,105 +0.05(+0.72%)
Apr 21, 2016 6.443 6.468 6.277 6.282 609,665 -0.15(-2.34%)
Apr 20, 2016 6.448 6.513 6.428 6.433 397,809 +0.01(+0.08%)
Apr 19, 2016 6.408 6.486 6.391 6.428 354,397 +0.05(+0.79%)
Apr 18, 2016 6.558 6.558 6.313 6.378 1,034,475 -0.19(-2.90%)
Apr 15, 2016 6.488 6.603 6.473 6.568 479,497 +0.08(+1.16%)
Apr 14, 2016 6.588 6.593 6.445 6.493 604,609 -0.09(-1.37%)
Apr 13, 2016 6.508 6.603 6.508 6.583 639,604 +0.10(+1.47%)
Apr 12, 2016 6.423 6.518 6.408 6.488 450,725 +0.08(+1.17%)
Apr 11, 2016 6.398 6.538 6.385 6.413 535,497 +0.06(+0.87%)
Apr 08, 2016 6.308 6.443 6.287 6.358 446,142 +0.10(+1.52%)
Apr 07, 2016 6.287 6.338 6.217 6.262 1,038,418 -0.05(-0.72%)
Apr 06, 2016 6.328 6.373 6.252 6.308 565,552 -0.03(-0.40%)
Apr 05, 2016 6.287 6.373 6.242 6.333 661,068 +0.02(+0.32%)
Apr 04, 2016 6.408 6.435 6.292 6.313 792,365 -0.10(-1.56%)
Apr 01, 2016 6.523 6.576 6.262 6.413 821,845 -0.15(-2.22%)
Mar 31, 2016 6.313 6.588 6.313 6.558 2,590,623 +0.24(+3.81%)
Mar 30, 2016 6.418 6.448 6.267 6.318 872,107 -0.08(-1.18%)
Mar 29, 2016 6.152 6.408 6.117 6.393 1,221,933 +0.23(+3.74%)
Mar 28, 2016 6.197 6.297 6.132 6.162 1,649,699 -0.01(-0.16%)
Mar 24, 2016 6.097 6.172 6.172 6.172 2,050,294 +0.04(+0.57%)
Mar 23, 2016 6.152 6.187 6.112 6.137 1,427,039 -0.02(-0.24%)
Mar 22, 2016 6.207 6.265 6.137 6.152 1,161,526 -0.11(-1.68%)
Mar 21, 2016 6.363 6.363 6.142 6.257 1,663,852 -0.13(-1.96%)
Mar 18, 2016 6.247 6.443 6.232 6.383 4,038,588 +0.17(+2.74%)
Mar 17, 2016 6.207 6.237 6.135 6.212 1,162,315 -0.01(-0.08%)
Mar 16, 2016 6.112 6.292 6.082 6.217 1,107,286 +0.11(+1.72%)
Mar 15, 2016 6.107 6.182 6.027 6.112 1,409,789 -0.04(-0.57%)
Mar 14, 2016 6.318 6.353 6.017 6.147 1,585,611 -0.22(-3.39%)
Mar 11, 2016 6.230 6.368 6.206 6.363 765,263 +0.16(+2.53%)
Mar 10, 2016 6.309 6.309 6.073 6.206 699,490 -0.06(-1.02%)
Mar 09, 2016 6.382 6.431 6.215 6.269 819,164 -0.11(-1.77%)
Mar 08, 2016 6.431 6.441 6.260 6.382 1,172,180 -0.07(-1.06%)
Mar 07, 2016 6.191 6.471 6.157 6.451 1,703,230 +0.26(+4.12%)
Mar 04, 2016 6.328 6.350 6.169 6.196 1,883,991 -0.08(-1.33%)
Mar 03, 2016 6.103 6.333 6.078 6.279 2,799,973 +0.20(+3.31%)
Mar 02, 2016 6.098 6.220 6.046 6.078 2,403,785 +0.07(+1.14%)
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.