Indicators

Redwood Trust (NY: RWT )

6.280 -0.050 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.78	21.11	20.61	20.86	366,578	+0.09(+0.43%)
Feb 26, 2004	19.92	20.98	19.92	20.78	1,443,311	+1.16(+5.94%)
Feb 25, 2004	19.32	19.61	19.13	19.61	175,282	+0.25(+1.31%)
Feb 24, 2004	19.50	19.51	19.08	19.36	391,909	-0.22(-1.11%)
Feb 23, 2004	19.37	19.66	19.37	19.57	236,135	+0.19(+0.96%)
Feb 20, 2004	19.65	19.65	19.23	19.39	250,111	-0.19(-0.98%)
Feb 19, 2004	20.08	20.09	19.58	19.58	181,396	-0.50(-2.51%)
Feb 18, 2004	20.26	20.26	20.02	20.08	410,835	-0.18(-0.88%)
Feb 17, 2004	19.54	20.26	19.44	20.26	645,806	+0.67(+3.44%)
Feb 13, 2004	19.23	19.65	19.06	19.59	444,902	+0.38(+1.97%)
Feb 12, 2004	19.58	19.76	19.21	19.21	238,174	-0.36(-1.86%)
Feb 11, 2004	19.39	19.65	19.29	19.58	218,665	+0.10(+0.53%)
Feb 10, 2004	19.15	19.49	19.13	19.47	182,270	+0.30(+1.54%)
Feb 09, 2004	19.42	19.42	18.99	19.18	243,123	-0.31(-1.59%)
Feb 06, 2004	19.04	19.56	19.00	19.49	250,694	+0.41(+2.14%)
Feb 05, 2004	18.64	19.10	18.55	19.08	319,991	+0.44(+2.36%)
Feb 04, 2004	19.31	19.36	18.52	18.64	373,566	-0.67(-3.49%)
Feb 03, 2004	19.51	19.90	19.31	19.31	463,245	-0.20(-1.02%)

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.