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 (%)
Feb 28, 2005	19.54	19.73	19.43	19.56	656,580	-0.08(-0.40%)
Feb 25, 2005	19.30	19.66	19.29	19.63	576,509	+0.37(+1.91%)
Feb 24, 2005	19.25	19.31	19.10	19.27	603,587	+0.03(+0.18%)
Feb 23, 2005	18.69	19.40	18.67	19.23	1,172,235	+0.75(+4.07%)
Feb 22, 2005	19.15	19.34	18.41	18.48	955,025	-1.02(-5.21%)
Feb 18, 2005	19.82	19.86	19.46	19.50	323,194	-0.39(-1.97%)
Feb 17, 2005	19.91	19.99	19.82	19.89	420,444	-0.07(-0.34%)
Feb 16, 2005	19.87	19.99	19.65	19.96	348,526	+0.10(+0.52%)
Feb 15, 2005	19.83	19.92	19.72	19.85	404,430	-0.00(-0.02%)
Feb 14, 2005	19.69	19.89	19.67	19.86	361,628	+0.22(+1.10%)
Feb 11, 2005	19.57	19.70	19.46	19.64	400,936	+0.12(+0.63%)
Feb 10, 2005	19.51	19.54	19.35	19.52	519,149	-0.02(-0.11%)
Feb 09, 2005	19.30	19.65	19.27	19.54	439,661	+0.04(+0.21%)
Feb 08, 2005	19.36	19.65	19.20	19.50	763,729	-0.20(-1.03%)
Feb 07, 2005	19.62	19.75	19.60	19.70	316,497	+0.08(+0.42%)
Feb 04, 2005	19.61	19.64	19.42	19.62	765,185	+0.01(+0.04%)
Feb 03, 2005	20.13	20.25	19.37	19.61	1,012,967	-0.46(-2.28%)
Feb 02, 2005	19.83	20.18	19.56	20.07	748,297	+0.12(+0.62%)

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.