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

Redwood Trust (NY: RWT )

6.340 +0.100 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 9.204 9.273 9.204 9.208 86,767 +0.04(+0.41%)
Oct 30, 2002 8.998 9.201 8.998 9.170 91,135 +0.19(+2.10%)
Oct 29, 2002 9.012 9.101 8.844 8.981 227,983 -0.03(-0.38%)
Oct 28, 2002 9.033 9.101 8.998 9.015 74,538 -0.01(-0.15%)
Oct 25, 2002 8.950 9.033 8.950 9.029 104,819 +0.08(+0.88%)
Oct 24, 2002 8.827 8.998 8.827 8.950 103,946 +0.12(+1.40%)
Oct 23, 2002 8.796 8.933 8.761 8.827 121,125 +0.02(+0.23%)
Oct 22, 2002 8.930 8.940 8.806 8.806 97,831 -0.15(-1.69%)
Oct 21, 2002 8.878 8.998 8.878 8.957 96,958 +0.08(+0.89%)
Oct 18, 2002 8.930 8.933 8.871 8.878 757,032 -0.02(-0.19%)
Oct 17, 2002 8.964 9.067 8.878 8.895 175,282 -0.02(-0.19%)
Oct 16, 2002 8.923 8.998 8.792 8.912 190,713 -0.03(-0.38%)
Oct 15, 2002 8.899 9.088 8.899 8.947 154,609 +0.08(+0.93%)
Oct 14, 2002 8.895 8.957 8.861 8.864 757,032 -0.08(-0.92%)
Oct 11, 2002 8.590 8.981 8.535 8.947 201,195 +0.36(+4.20%)
Oct 10, 2002 8.140 8.590 8.085 8.586 332,803 +0.45(+5.49%)
Oct 09, 2002 8.569 8.569 8.037 8.140 334,258 -0.48(-5.62%)
Oct 08, 2002 8.500 8.713 8.167 8.624 375,895 -0.05(-0.63%)
Oct 07, 2002 9.015 9.015 8.500 8.679 356,678 -0.41(-4.46%)
Oct 04, 2002 9.548 9.548 8.971 9.084 308,636 -0.46(-4.86%)
Oct 03, 2002 9.582 9.599 9.486 9.548 153,153 -0.01(-0.14%)
Oct 02, 2002 9.428 9.596 9.376 9.562 158,685 +0.12(+1.27%)
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.