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 31, 2012	6.424	6.567	6.386	6.567	1,074,389	+0.16(+2.57%)
Oct 26, 2012	6.424	6.403	6.403	6.403	761,996	-0.02(-0.26%)
Oct 25, 2012	6.412	6.424	6.348	6.420	1,061,774	+0.03(+0.46%)
Oct 24, 2012	6.348	6.407	6.285	6.391	920,183	+0.07(+1.07%)
Oct 23, 2012	6.222	6.327	6.171	6.323	1,226,577	+0.04(+0.67%)
Oct 19, 2012	6.285	6.391	6.235	6.281	1,911,161	-0.03(-0.40%)
Oct 18, 2012	6.193	6.344	6.188	6.306	1,792,760	+0.10(+1.56%)
Oct 17, 2012	6.054	6.209	6.011	6.209	1,085,660	+0.17(+2.79%)
Oct 16, 2012	5.973	6.049	5.957	6.041	763,480	+0.10(+1.63%)
Oct 15, 2012	6.045	6.049	5.877	5.944	2,408,854	-0.11(-1.74%)
Oct 12, 2012	6.096	6.096	5.982	6.049	812,226	-0.03(-0.55%)
Oct 11, 2012	6.134	6.150	6.083	6.083	1,284,923	-0.01(-0.21%)
Oct 10, 2012	6.142	6.155	6.091	6.096	2,394,087	-0.04(-0.69%)
Oct 09, 2012	6.150	6.171	6.129	6.138	882,916	-0.01(-0.21%)
Oct 08, 2012	6.171	6.180	6.108	6.150	517,566	-0.03(-0.54%)
Oct 05, 2012	6.222	6.226	6.159	6.184	686,851	+0.00(+0.00%)
Oct 04, 2012	6.285	6.294	6.159	6.184	1,125,006	-0.09(-1.48%)
Oct 03, 2012	6.214	6.281	6.176	6.277	1,087,647	+0.06(+0.95%)
Oct 02, 2012	6.159	6.230	6.142	6.218	1,316,213	+0.07(+1.17%)

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.