Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.099	5.146	5.095	5.120	903,134	+0.01(+0.21%)
Oct 28, 2010	5.128	5.135	5.074	5.110	1,094,389	+0.00(+0.07%)
Oct 27, 2010	5.110	5.131	5.081	5.106	1,338,619	-0.06(-1.12%)
Oct 25, 2010	5.207	5.214	5.149	5.164	1,182,151	-0.02(-0.35%)
Oct 22, 2010	5.196	5.204	5.132	5.182	926,252	-0.01(-0.21%)
Oct 21, 2010	5.265	5.283	5.160	5.193	1,764,652	-0.06(-1.10%)
Oct 20, 2010	5.294	5.315	5.243	5.250	1,659,773	-0.02(-0.34%)
Oct 19, 2010	5.279	5.370	5.247	5.269	1,886,287	-0.08(-1.49%)
Oct 18, 2010	5.341	5.362	5.315	5.348	1,361,548	+0.02(+0.34%)
Oct 15, 2010	5.413	5.424	5.308	5.330	1,939,131	-0.05(-0.87%)
Oct 14, 2010	5.442	5.485	5.330	5.377	3,375,946	-0.08(-1.52%)
Oct 13, 2010	5.417	5.500	5.373	5.460	1,888,278	+0.07(+1.34%)
Oct 12, 2010	5.359	5.399	5.312	5.388	906,036	+0.03(+0.47%)
Oct 11, 2010	5.362	5.377	5.343	5.362	1,209,282	+0.01(+0.20%)
Oct 08, 2010	5.352	5.384	5.272	5.352	2,108,439	+0.06(+1.23%)
Oct 07, 2010	5.319	5.337	5.272	5.287	4,270	-0.01(-0.14%)
Oct 06, 2010	5.287	5.301	5.234	5.294	1,076,807	+0.02(+0.41%)
Oct 05, 2010	5.308	5.312	5.250	5.272	1,412,885	+0.01(+0.27%)
Oct 04, 2010	5.272	5.290	5.171	5.258	1,660,111	-0.01(-0.27%)

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.