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

Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 9.228 9.337 9.153 9.242 656,290 +0.06(+0.67%)
Nov 26, 2014 9.153 9.181 9.181 9.181 644,518 +0.02(+0.21%)
Nov 25, 2014 9.124 9.176 9.082 9.162 1,066,118 +0.04(+0.41%)
Nov 24, 2014 8.997 9.124 8.973 9.124 832,664 +0.14(+1.53%)
Nov 21, 2014 9.129 9.143 8.937 8.987 1,290,974 -0.04(-0.42%)
Nov 20, 2014 8.850 9.044 8.841 9.025 2,544,495 +0.16(+1.76%)
Nov 19, 2014 8.826 8.973 8.826 8.869 2,157,671 -0.03(-0.37%)
Nov 18, 2014 9.592 9.592 8.902 8.902 4,763,896 -0.64(-6.74%)
Nov 17, 2014 9.450 9.573 9.431 9.545 858,313 +0.08(+0.80%)
Nov 14, 2014 9.465 9.545 9.436 9.469 597,991 -0.01(-0.15%)
Nov 13, 2014 9.384 9.513 9.384 9.483 743,525 +0.10(+1.06%)
Nov 12, 2014 9.403 9.422 9.332 9.384 717,759 -0.02(-0.25%)
Nov 11, 2014 9.465 9.469 9.403 9.408 1,143,249 -0.05(-0.50%)
Nov 10, 2014 9.252 9.460 9.205 9.455 1,379,405 +0.31(+3.36%)
Nov 07, 2014 9.058 9.223 8.926 9.148 2,099,332 +0.35(+4.03%)
Nov 06, 2014 8.836 8.921 8.770 8.793 865,947 -0.06(-0.69%)
Nov 05, 2014 8.803 8.869 8.779 8.855 501,055 +0.08(+0.92%)
Nov 04, 2014 8.699 8.779 8.699 8.774 528,086 +0.05(+0.60%)
Nov 03, 2014 8.864 8.921 8.628 8.722 1,040,268 -0.16(-1.81%)
Oct 31, 2014 8.793 8.959 8.666 8.883 1,512,888 +0.17(+2.01%)
Oct 30, 2014 8.562 8.742 8.529 8.708 645,563 +0.14(+1.66%)
Oct 29, 2014 8.637 8.680 8.505 8.566 831,145 -0.09(-0.98%)
Oct 28, 2014 8.491 8.651 8.401 8.651 858,066 +0.20(+2.41%)
Oct 27, 2014 8.316 8.448 8.368 8.448 533,770 +0.08(+0.96%)
Oct 24, 2014 8.377 8.406 8.320 8.368 421,585 +0.01(+0.17%)
Oct 23, 2014 8.311 8.391 8.283 8.354 676,340 +0.09(+1.03%)
Oct 22, 2014 8.401 8.434 8.268 8.268 836,700 -0.12(-1.41%)
Oct 21, 2014 8.396 8.413 8.335 8.387 959,835 -0.00(-0.06%)
Oct 20, 2014 8.287 8.387 8.254 8.391 948,819 +0.08(+0.91%)
Oct 17, 2014 8.500 8.529 8.311 8.316 1,344,579 -0.12(-1.46%)
Oct 16, 2014 8.297 8.505 8.268 8.439 2,101,139 +0.09(+1.08%)
Oct 15, 2014 8.150 8.453 8.112 8.349 2,777,977 +0.17(+2.02%)
Oct 14, 2014 7.914 8.207 7.900 8.183 2,586,258 +0.32(+4.09%)
Oct 13, 2014 7.753 7.904 7.753 7.862 1,643,389 +0.11(+1.40%)
Oct 10, 2014 7.739 7.862 7.739 7.753 1,298,507 -0.01(-0.18%)
Oct 09, 2014 7.838 7.852 7.734 7.767 1,848,715 -0.07(-0.84%)
Oct 08, 2014 7.692 7.848 7.668 7.834 1,825,394 +0.12(+1.59%)
Oct 07, 2014 7.635 7.848 7.550 7.711 3,025,584 +0.04(+0.49%)
Oct 06, 2014 7.834 7.867 7.652 7.673 2,454,315 -0.16(-1.99%)
Oct 03, 2014 7.900 7.909 7.777 7.829 2,132,946 +0.01(+0.12%)
Oct 02, 2014 7.834 7.890 7.706 7.819 1,375,409 +0.00(+0.00%)
Oct 01, 2014 7.834 7.886 7.767 7.819 1,611,487 -0.02(-0.24%)
Sep 30, 2014 7.999 8.013 7.815 7.838 2,497,675 -0.14(-1.78%)
Sep 29, 2014 8.027 8.079 7.919 7.980 1,089,080 -0.07(-0.88%)
Sep 26, 2014 8.098 8.131 8.037 8.051 1,146,752 -0.05(-0.58%)
Sep 25, 2014 8.250 8.283 8.091 8.098 1,087,719 -0.14(-1.66%)
Sep 24, 2014 8.155 8.311 8.127 8.235 1,530,457 +0.08(+0.99%)
Sep 23, 2014 8.344 8.391 8.150 8.155 3,550,758 -0.20(-2.43%)
Sep 22, 2014 8.434 8.462 8.335 8.358 1,161,726 -0.11(-1.28%)
Sep 19, 2014 8.458 8.486 8.344 8.467 2,431,149 +0.06(+0.73%)
Sep 18, 2014 8.406 8.495 8.278 8.406 1,401,025 -0.01(-0.17%)
Sep 17, 2014 8.576 8.673 8.420 8.420 859,767 -0.17(-2.04%)
Sep 16, 2014 8.462 8.642 8.477 8.595 1,822,132 +0.12(+1.39%)
Sep 15, 2014 8.462 8.543 8.387 8.477 1,004,751 -0.01(-0.17%)
Sep 12, 2014 8.576 8.576 8.415 8.491 1,444,151 -0.11(-1.32%)
Sep 11, 2014 8.623 8.651 8.519 8.604 1,107,933 -0.04(-0.44%)
Sep 10, 2014 8.754 8.800 8.586 8.642 775,125 -0.14(-1.64%)
Sep 09, 2014 8.777 8.842 8.754 8.786 2,811,156 +0.00(+0.05%)
Sep 08, 2014 8.907 8.917 8.772 8.782 597,332 -0.16(-1.82%)
Sep 05, 2014 8.842 8.949 8.842 8.945 605,974 +0.08(+0.89%)
Sep 04, 2014 8.940 8.963 8.833 8.865 576,972 -0.08(-0.94%)
Sep 03, 2014 8.931 8.968 8.893 8.949 589,400 +0.03(+0.37%)
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.