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 (%)
Dec 30, 2011	4.096	4.096	4.037	4.037	1,447,731	-0.06(-1.45%)
Dec 29, 2011	4.045	4.109	4.045	4.096	1,302,546	+0.05(+1.18%)
Dec 28, 2011	4.140	4.140	4.021	4.048	1,823,646	-0.08(-2.02%)
Dec 27, 2011	4.175	4.185	4.112	4.132	1,695,101	-0.04(-1.04%)
Dec 23, 2011	4.219	4.239	4.152	4.175	764,487	-0.06(-1.50%)
Dec 21, 2011	4.124	4.259	4.124	4.239	2,815,873	+0.10(+2.39%)
Dec 20, 2011	4.128	4.171	4.106	4.140	1,780,201	+0.08(+1.95%)
Dec 19, 2011	4.199	4.199	4.052	4.060	2,073,651	-0.12(-2.94%)
Dec 16, 2011	4.219	4.223	4.100	4.183	3,875,398	-0.02(-0.38%)
Dec 15, 2011	4.203	4.229	4.160	4.199	1,306,117	+0.04(+0.86%)
Dec 14, 2011	4.152	4.195	4.128	4.163	1,756,868	-0.02(-0.57%)
Dec 13, 2011	4.211	4.310	4.160	4.187	1,877,026	-0.03(-0.75%)
Dec 12, 2011	4.130	4.231	4.111	4.219	4,079,194	+0.03(+0.74%)
Dec 09, 2011	4.072	4.200	4.072	4.188	2,607,796	+0.12(+3.05%)
Dec 08, 2011	4.114	4.130	4.052	4.064	1,947,165	-0.08(-1.96%)
Dec 07, 2011	4.068	4.169	4.064	4.145	1,761,502	+0.07(+1.61%)
Dec 06, 2011	4.049	4.114	4.033	4.080	1,415,315	+0.02(+0.57%)
Dec 05, 2011	4.021	4.107	3.990	4.056	1,908,724	+0.09(+2.15%)
Dec 02, 2011	4.014	4.099	3.971	3.971	1,788,920	+0.00(+0.00%)

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.