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

Redwood Trust (NY: RWT )

6.680 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2023 6.027 6.083 5.770 5.868 2,466,797 -0.32(-5.14%)
Apr 27, 2023 6.027 6.204 6.027 6.185 925,433 +0.21(+3.60%)
Apr 26, 2023 6.073 6.143 5.905 5.971 1,551,094 -0.11(-1.84%)
Apr 25, 2023 6.213 6.237 6.064 6.083 857,438 -0.18(-2.84%)
Apr 24, 2023 6.307 6.326 6.125 6.260 1,321,226 -0.07(-1.18%)
Apr 21, 2023 6.363 6.382 6.251 6.335 1,024,691 -0.01(-0.15%)
Apr 20, 2023 6.288 6.354 6.270 6.344 694,437 -0.03(-0.44%)
Apr 19, 2023 6.204 6.410 6.199 6.372 750,138 +0.11(+1.79%)
Apr 18, 2023 6.298 6.340 6.225 6.260 836,796 -0.06(-0.89%)
Apr 17, 2023 6.148 6.372 6.101 6.316 1,165,491 +0.16(+2.58%)
Apr 14, 2023 6.232 6.265 6.073 6.157 824,848 -0.07(-1.20%)
Apr 13, 2023 6.167 6.246 6.111 6.232 715,966 +0.06(+0.91%)
Apr 12, 2023 6.251 6.251 6.139 6.176 756,569 +0.01(+0.15%)
Apr 11, 2023 6.176 6.251 6.139 6.167 965,160 +0.00(+0.00%)
Apr 10, 2023 6.232 6.260 5.966 6.167 1,196,640 -0.06(-0.90%)
Apr 06, 2023 6.288 6.302 6.176 6.223 1,180,288 +0.00(+0.00%)
Apr 05, 2023 6.157 6.270 6.111 6.223 596,417 +0.00(+0.00%)
Apr 04, 2023 6.288 6.302 6.157 6.223 623,402 -0.04(-0.60%)
Apr 03, 2023 6.279 6.340 6.195 6.260 819,522 -0.04(-0.59%)
Mar 31, 2023 6.176 6.316 6.144 6.298 1,497,017 +0.20(+3.22%)
Mar 30, 2023 6.204 6.223 6.078 6.101 589,856 -0.03(-0.46%)
Mar 29, 2023 6.204 6.204 6.092 6.129 733,516 +0.05(+0.77%)
Mar 28, 2023 6.055 6.129 6.027 6.083 843,561 +0.00(+0.00%)
Mar 27, 2023 6.101 6.157 5.999 6.083 1,379,023 +0.09(+1.56%)
Mar 24, 2023 5.653 6.024 5.541 5.989 2,182,990 +0.29(+5.08%)
Mar 23, 2023 5.905 6.008 5.667 5.700 2,148,327 -0.17(-2.87%)
Mar 22, 2023 6.102 6.111 5.859 5.868 1,983,203 -0.22(-3.56%)
Mar 21, 2023 6.192 6.237 6.039 6.084 1,815,100 +0.01(+0.15%)
Mar 20, 2023 6.111 6.201 6.039 6.075 1,809,590 +0.00(+0.00%)
Mar 17, 2023 6.282 6.309 6.035 6.075 2,738,382 -0.26(-4.13%)
Mar 16, 2023 6.219 6.418 6.053 6.336 1,173,030 +0.04(+0.57%)
Mar 15, 2023 6.201 6.373 6.057 6.300 1,815,877 +0.01(+0.14%)
Mar 14, 2023 6.336 6.472 6.242 6.291 1,577,137 +0.15(+2.50%)
Mar 13, 2023 6.084 6.242 5.913 6.138 2,113,696 -0.07(-1.16%)
Mar 10, 2023 6.508 6.539 6.147 6.210 2,334,385 -0.33(-5.10%)
Mar 09, 2023 6.814 6.832 6.535 6.544 1,472,604 -0.25(-3.71%)
Mar 08, 2023 6.832 6.886 6.670 6.796 947,223 -0.03(-0.40%)
Mar 07, 2023 6.904 7.044 6.810 6.823 1,439,035 -0.08(-1.17%)
Mar 06, 2023 6.904 7.003 6.859 6.904 1,197,946 +0.00(+0.00%)
Mar 03, 2023 6.850 6.940 6.814 6.904 972,930 +0.11(+1.59%)
Mar 02, 2023 6.679 6.810 6.625 6.796 1,048,788 +0.03(+0.40%)
Mar 01, 2023 6.841 6.868 6.711 6.769 993,874 -0.09(-1.31%)
Feb 28, 2023 6.814 6.918 6.787 6.859 1,054,913 +0.04(+0.53%)
Feb 27, 2023 6.958 6.958 6.814 6.823 913,068 -0.05(-0.66%)
Feb 24, 2023 6.895 6.927 6.783 6.868 991,491 -0.13(-1.80%)
Feb 23, 2023 7.040 7.058 6.891 6.994 1,152,604 +0.04(+0.52%)
Feb 22, 2023 7.012 7.089 6.931 6.958 811,715 +0.00(+0.00%)
Feb 21, 2023 7.067 7.103 6.886 6.958 1,239,958 -0.23(-3.14%)
Feb 17, 2023 7.274 7.328 7.062 7.184 1,053,095 -0.04(-0.50%)
Feb 16, 2023 7.166 7.292 7.148 7.220 777,895 -0.05(-0.74%)
Feb 15, 2023 7.139 7.292 7.094 7.274 762,730 +0.09(+1.25%)
Feb 14, 2023 7.229 7.256 7.107 7.184 1,055,111 -0.09(-1.24%)
Feb 13, 2023 7.139 7.283 7.112 7.274 774,524 +0.17(+2.41%)
Feb 10, 2023 7.130 7.208 6.985 7.103 1,021,150 -0.04(-0.51%)
Feb 09, 2023 7.544 7.580 7.121 7.139 1,742,555 -0.34(-4.58%)
Feb 08, 2023 7.490 7.544 7.396 7.481 633,231 -0.06(-0.84%)
Feb 07, 2023 7.427 7.553 7.319 7.544 1,189,079 +0.05(+0.72%)
Feb 06, 2023 7.661 7.706 7.454 7.490 1,047,419 -0.26(-3.37%)
Feb 03, 2023 7.716 7.824 7.688 7.752 1,483,497 -0.09(-1.15%)
Feb 02, 2023 7.779 7.860 7.738 7.842 1,617,747 +0.13(+1.64%)
Feb 01, 2023 7.526 7.797 7.483 7.716 1,524,724 +0.18(+2.39%)
Jan 31, 2023 7.211 7.567 7.211 7.535 2,089,681 +0.30(+4.11%)
Jan 30, 2023 7.193 7.300 7.175 7.238 861,992 -0.06(-0.86%)
Jan 27, 2023 7.148 7.346 7.116 7.301 931,418 +0.14(+2.02%)
Jan 26, 2023 7.094 7.157 7.040 7.157 651,177 +0.12(+1.66%)
Jan 25, 2023 6.967 7.103 6.931 7.040 824,456 -0.03(-0.38%)
Jan 24, 2023 7.030 7.143 5.624 7.067 483,461 -0.02(-0.25%)
Jan 23, 2023 7.030 7.103 6.976 7.085 833,014 +0.08(+1.16%)
Jan 20, 2023 6.967 7.094 6.832 7.003 1,455,978 +0.08(+1.17%)
Jan 19, 2023 6.832 6.949 6.814 6.922 710,011 -0.02(-0.26%)
Jan 18, 2023 6.949 7.040 6.895 6.940 988,673 +0.06(+0.92%)
Jan 17, 2023 6.877 6.981 6.834 6.877 1,130,068 +0.02(+0.26%)
Jan 13, 2023 6.751 6.868 6.715 6.859 1,445,549 +0.06(+0.93%)
Jan 12, 2023 6.751 6.864 6.670 6.796 1,530,969 +0.06(+0.94%)
Jan 11, 2023 6.544 6.805 6.544 6.733 1,238,714 +0.23(+3.46%)
Jan 10, 2023 6.472 6.548 6.427 6.508 978,341 +0.05(+0.84%)
Jan 09, 2023 6.463 6.562 6.445 6.454 711,405 +0.01(+0.14%)
Jan 06, 2023 6.481 6.526 6.386 6.445 907,628 +0.02(+0.28%)
Jan 05, 2023 6.454 6.508 6.391 6.427 648,361 -0.08(-1.25%)
Jan 04, 2023 6.354 6.571 6.354 6.508 1,846,347 +0.21(+3.29%)
Jan 03, 2023 6.219 6.382 6.102 6.300 864,960 +0.21(+3.40%)
Dec 30, 2022 6.120 6.170 6.039 6.093 1,059,316 -0.11(-1.74%)
Dec 29, 2022 6.129 6.255 6.084 6.201 1,095,350 +0.12(+1.93%)
Dec 28, 2022 6.309 6.368 6.066 6.084 1,327,191 -0.21(-3.30%)
Dec 27, 2022 6.273 6.291 6.201 6.291 737,721 +0.03(+0.43%)
Dec 23, 2022 6.291 6.318 6.237 6.264 617,943 -0.03(-0.43%)
Dec 22, 2022 6.264 6.309 6.120 6.291 1,077,316 -0.03(-0.43%)
Dec 21, 2022 6.183 6.373 6.174 6.318 1,064,598 +0.15(+2.49%)
Dec 20, 2022 6.147 6.237 6.057 6.165 1,814,780 -0.05(-0.87%)
Dec 19, 2022 6.345 6.345 6.138 6.219 1,593,987 -0.02(-0.29%)
Dec 16, 2022 6.438 6.438 6.185 6.237 8,810,996 -0.25(-3.90%)
Dec 15, 2022 6.298 6.499 6.263 6.490 2,358,412 +0.10(+1.50%)
Dec 14, 2022 6.560 6.560 6.346 6.394 1,625,433 -0.15(-2.27%)
Dec 13, 2022 6.761 6.961 6.538 6.543 1,820,396 +0.00(+0.00%)
Dec 12, 2022 6.691 6.700 6.495 6.543 1,122,003 -0.17(-2.60%)
Dec 09, 2022 6.673 6.804 6.612 6.717 664,305 +0.01(+0.13%)
Dec 08, 2022 6.647 6.752 6.630 6.708 756,411 +0.08(+1.18%)
Dec 07, 2022 6.534 6.704 6.447 6.630 840,138 +0.09(+1.33%)
Dec 06, 2022 6.665 6.708 6.495 6.543 968,772 -0.14(-2.09%)
Dec 05, 2022 6.804 6.865 6.660 6.682 971,051 -0.19(-2.79%)
Dec 02, 2022 6.726 6.883 6.639 6.874 853,755 -0.02(-0.25%)
Dec 01, 2022 6.926 7.066 6.848 6.892 1,160,323 +0.00(+0.00%)
Nov 30, 2022 6.586 6.892 6.473 6.892 1,931,688 +0.25(+3.81%)
Nov 29, 2022 6.639 6.691 6.560 6.639 1,474,905 +0.02(+0.26%)
Nov 28, 2022 6.673 6.704 6.578 6.621 955,827 -0.09(-1.30%)
Nov 25, 2022 6.673 6.743 6.639 6.708 387,024 +0.03(+0.52%)
Nov 23, 2022 6.630 6.734 6.516 6.673 1,054,200 +0.06(+0.92%)
Nov 22, 2022 6.578 6.625 6.503 6.612 721,458 +0.07(+1.07%)
Nov 21, 2022 6.551 6.551 6.455 6.543 800,137 +0.01(+0.13%)
Nov 18, 2022 6.534 6.586 6.429 6.534 1,502,884 +0.11(+1.77%)
Nov 17, 2022 6.447 6.477 6.320 6.420 1,408,000 -0.15(-2.26%)
Nov 16, 2022 6.656 6.665 6.412 6.569 1,154,342 -0.16(-2.33%)
Nov 15, 2022 6.804 6.878 6.612 6.726 2,647,068 +0.06(+0.92%)
Nov 14, 2022 6.569 6.739 6.469 6.665 1,660,738 +0.03(+0.39%)
Nov 11, 2022 6.508 6.687 6.455 6.639 1,331,127 +0.10(+1.60%)
Nov 10, 2022 6.307 6.534 6.285 6.534 2,071,615 +0.46(+7.61%)
Nov 09, 2022 6.089 6.263 6.002 6.072 1,345,834 -0.03(-0.57%)
Nov 08, 2022 6.159 6.166 6.032 6.106 1,287,064 +0.02(+0.29%)
Nov 07, 2022 6.106 6.176 5.984 6.089 1,128,018 +0.03(+0.58%)
Nov 04, 2022 5.827 6.063 5.810 6.054 1,496,001 +0.27(+4.68%)
Nov 03, 2022 5.853 5.897 5.758 5.784 1,920,274 -0.18(-3.07%)
Nov 02, 2022 6.168 5.958 5.967 2,696,869 -0.25(-4.07%)
Nov 01, 2022 6.342 6.377 6.185 6.220 1,245,375 +0.00(+0.00%)
Oct 31, 2022 6.202 6.333 6.176 6.220 1,532,647 -0.09(-1.38%)
Oct 28, 2022 5.888 6.368 5.853 6.307 3,396,425 +0.33(+5.55%)
Oct 27, 2022 6.002 6.085 5.932 5.976 1,516,029 +0.05(+0.88%)
Oct 26, 2022 6.089 6.211 5.923 5.923 2,156,059 -0.12(-2.02%)
Oct 25, 2022 5.627 6.063 5.531 6.045 2,485,274 +0.46(+8.28%)
Oct 24, 2022 5.592 5.627 5.487 5.583 1,721,440 -0.01(-0.16%)
Oct 21, 2022 5.609 5.679 5.478 5.592 2,086,397 +0.03(+0.47%)
Oct 20, 2022 5.461 5.570 5.339 5.566 2,867,309 +0.14(+2.57%)
Oct 19, 2022 5.496 5.505 5.375 5.426 1,317,209 -0.12(-2.20%)
Oct 18, 2022 5.539 5.670 5.461 5.548 1,977,818 +0.17(+3.08%)
Oct 17, 2022 5.435 5.491 5.326 5.382 1,464,137 +0.06(+1.15%)
Oct 14, 2022 5.452 5.644 5.321 5.321 2,540,436 +0.03(+0.49%)
Oct 13, 2022 5.068 5.339 4.964 5.295 2,392,207 +0.11(+2.19%)
Oct 12, 2022 5.330 5.365 5.007 5.182 2,166,742 -0.16(-2.94%)
Oct 11, 2022 4.876 5.382 4.811 5.339 3,398,400 +0.46(+9.48%)
Oct 10, 2022 4.981 5.112 4.842 4.876 3,437,414 -0.10(-1.93%)
Oct 07, 2022 5.086 5.164 4.942 4.972 4,122,408 -0.17(-3.39%)
Oct 06, 2022 5.304 5.400 5.060 5.147 3,091,827 -0.17(-3.12%)
Oct 05, 2022 5.452 5.452 5.081 5.313 2,275,163 -0.20(-3.64%)
Oct 04, 2022 5.077 5.513 5.068 5.513 3,454,019 +0.58(+11.66%)
Oct 03, 2022 5.086 5.121 4.811 4.938 2,921,522 -0.07(-1.39%)
Sep 30, 2022 5.086 5.147 4.999 5.007 3,617,002 +0.04(+0.88%)
Sep 29, 2022 5.278 5.321 4.885 4.964 4,470,990 -0.43(-7.93%)
Sep 28, 2022 5.243 5.413 5.190 5.391 4,463,505 +0.20(+3.87%)
Sep 27, 2022 5.225 5.369 5.138 5.190 2,574,460 +0.04(+0.85%)
Sep 26, 2022 5.609 5.662 5.112 5.147 4,152,978 -0.53(-9.37%)
Sep 23, 2022 5.670 5.758 5.526 5.679 3,937,126 -0.02(-0.31%)
Sep 22, 2022 5.949 5.958 5.496 5.696 4,909,103 -0.26(-4.39%)
Sep 21, 2022 6.127 6.156 5.958 5.958 1,845,560 -0.09(-1.53%)
Sep 20, 2022 6.076 6.119 6.000 6.051 1,593,126 -0.10(-1.65%)
Sep 19, 2022 5.967 6.161 5.941 6.152 1,285,414 +0.15(+2.53%)
Sep 16, 2022 5.899 6.000 5.840 6.000 4,205,180 +0.05(+0.85%)
Sep 15, 2022 6.161 6.262 5.950 5.950 1,720,481 -0.25(-4.08%)
Sep 14, 2022 5.992 6.211 5.899 6.203 3,397,051 +0.22(+3.67%)
Sep 13, 2022 6.034 6.127 5.950 5.983 1,841,632 -0.26(-4.19%)
Sep 12, 2022 6.262 6.338 6.186 6.245 1,432,865 +0.04(+0.68%)
Sep 09, 2022 6.127 6.228 6.127 6.203 1,547,378 +0.14(+2.37%)
Sep 08, 2022 5.983 6.059 5.924 6.059 1,720,215 +0.03(+0.56%)
Sep 07, 2022 5.941 6.034 5.861 6.026 2,459,699 +0.03(+0.42%)
Sep 06, 2022 6.194 6.203 5.967 6.000 2,254,819 -0.19(-3.13%)
Sep 02, 2022 6.380 6.405 6.173 6.194 1,623,026 -0.09(-1.48%)
Sep 01, 2022 6.465 6.532 6.178 6.287 2,832,058 -0.25(-3.87%)
Aug 31, 2022 6.557 6.688 6.507 6.540 2,346,910 -0.10(-1.52%)
Aug 30, 2022 6.937 6.937 6.642 6.642 1,539,249 -0.24(-3.44%)
Aug 29, 2022 6.836 6.946 6.764 6.878 783,141 +0.01(+0.12%)
Aug 26, 2022 7.005 7.005 6.848 6.870 1,038,143 -0.08(-1.09%)
Aug 25, 2022 6.895 6.984 6.895 6.946 875,388 +0.07(+0.98%)
Aug 24, 2022 6.920 6.929 6.832 6.878 1,598,053 +0.01(+0.12%)
Aug 23, 2022 6.751 6.903 6.743 6.870 1,281,096 +0.14(+2.13%)
Aug 22, 2022 6.811 6.819 6.667 6.726 1,949,568 -0.21(-3.04%)
Aug 19, 2022 7.013 7.021 6.903 6.937 888,527 -0.09(-1.32%)
Aug 18, 2022 7.030 7.106 6.988 7.030 1,026,457 -0.01(-0.12%)
Aug 17, 2022 7.097 7.123 6.832 7.038 2,349,674 -0.09(-1.30%)
Aug 16, 2022 7.140 7.182 7.030 7.131 1,170,014 -0.05(-0.71%)
Aug 15, 2022 7.038 7.190 6.971 7.182 940,368 +0.11(+1.55%)
Aug 12, 2022 7.072 7.097 7.005 7.072 728,376 +0.07(+0.96%)
Aug 11, 2022 7.055 7.140 6.996 7.005 1,204,562 +0.05(+0.73%)
Aug 10, 2022 7.140 7.140 6.946 6.954 1,346,623 -0.01(-0.12%)
Aug 09, 2022 6.954 6.979 6.844 6.962 1,115,994 +0.02(+0.24%)
Aug 08, 2022 6.861 7.017 6.836 6.946 1,161,680 +0.13(+1.86%)
Aug 05, 2022 6.718 6.882 6.650 6.819 1,568,169 -0.01(-0.12%)
Aug 04, 2022 6.903 6.903 6.692 6.827 2,000,449 -0.06(-0.86%)
Aug 03, 2022 7.005 7.064 6.882 6.886 1,429,471 -0.10(-1.45%)
Aug 02, 2022 7.131 7.157 6.971 6.988 1,478,844 -0.19(-2.70%)
Aug 01, 2022 7.224 7.266 6.971 7.182 1,640,881 -0.13(-1.73%)
Jul 29, 2022 7.528 7.570 7.068 7.308 2,646,127 -0.11(-1.48%)
Jul 28, 2022 7.207 7.469 7.207 7.418 1,460,166 +0.22(+3.05%)
Jul 27, 2022 6.988 7.207 6.988 7.199 1,233,581 +0.22(+3.14%)
Jul 26, 2022 6.937 7.038 6.937 6.979 948,605 -0.03(-0.36%)
Jul 25, 2022 6.937 7.038 6.916 7.005 1,199,366 +0.04(+0.61%)
Jul 22, 2022 6.996 7.114 6.861 6.962 1,429,630 -0.04(-0.60%)
Jul 21, 2022 6.954 7.030 6.878 7.005 1,681,899 +0.00(+0.00%)
Jul 20, 2022 6.886 7.005 6.853 7.005 1,280,619 +0.11(+1.59%)
Jul 19, 2022 6.684 6.937 6.667 6.895 1,794,673 +0.24(+3.68%)
Jul 18, 2022 6.768 6.768 6.498 6.650 1,051,243 -0.08(-1.25%)
Jul 15, 2022 6.667 6.743 6.422 6.735 1,506,653 +0.21(+3.23%)
Jul 14, 2022 6.709 6.709 6.405 6.524 1,269,248 -0.14(-2.15%)
Jul 13, 2022 6.507 6.684 6.465 6.667 932,094 +0.06(+0.89%)
Jul 12, 2022 6.633 6.764 6.562 6.608 1,367,034 -0.03(-0.38%)
Jul 11, 2022 6.726 6.811 6.566 6.633 1,199,789 -0.13(-1.87%)
Jul 08, 2022 6.684 6.811 6.629 6.760 1,301,565 +0.05(+0.75%)
Jul 07, 2022 6.709 6.802 6.633 6.709 2,194,273 +0.06(+0.89%)
Jul 06, 2022 6.819 6.937 6.528 6.650 2,089,566 -0.14(-2.11%)
Jul 05, 2022 6.557 6.811 6.473 6.794 2,175,655 +0.14(+2.16%)
Jul 01, 2022 6.439 6.680 6.431 6.650 2,169,746 +0.14(+2.20%)
Jun 30, 2022 6.439 6.608 6.346 6.507 2,140,700 +0.02(+0.26%)
Jun 29, 2022 6.490 6.566 6.329 6.490 2,462,026 -0.02(-0.26%)
Jun 28, 2022 6.490 6.633 6.439 6.507 2,278,877 +0.07(+1.05%)
Jun 27, 2022 6.490 6.608 6.384 6.439 1,761,829 +0.03(+0.39%)
Jun 24, 2022 6.220 6.507 6.169 6.414 2,584,570 +0.25(+4.11%)
Jun 23, 2022 6.009 6.169 5.950 6.161 1,725,154 +0.14(+2.38%)
Jun 22, 2022 5.857 6.102 5.815 6.017 2,534,270 +0.03(+0.56%)
Jun 21, 2022 5.845 6.102 5.787 5.983 3,796,599 +0.25(+4.42%)
Jun 17, 2022 5.534 5.783 5.370 5.730 4,776,554 +0.20(+3.55%)
Jun 16, 2022 5.885 5.943 5.509 5.534 4,977,700 -0.54(-8.88%)
Jun 15, 2022 5.992 6.196 5.730 6.073 4,354,926 +0.09(+1.50%)
Jun 14, 2022 6.212 6.327 5.918 5.983 4,739,911 -0.16(-2.53%)
Jun 13, 2022 6.923 6.923 6.057 6.139 6,663,325 -0.92(-12.98%)
Jun 10, 2022 7.300 7.344 7.042 7.054 3,608,028 -0.33(-4.43%)
Jun 09, 2022 7.537 7.586 7.373 7.381 2,013,269 -0.19(-2.48%)
Jun 08, 2022 7.618 7.726 7.459 7.569 2,319,401 -0.11(-1.49%)
Jun 07, 2022 7.545 7.708 7.545 7.684 9,115,861 +0.09(+1.18%)
Jun 06, 2022 8.084 8.199 7.577 7.594 10,280,967 -0.83(-9.81%)
Jun 03, 2022 8.493 8.509 8.395 8.419 815,717 -0.11(-1.34%)
Jun 02, 2022 8.477 8.534 8.354 8.534 741,865 +0.11(+1.26%)
Jun 01, 2022 8.370 8.468 8.231 8.428 1,403,108 +0.09(+1.08%)
May 31, 2022 8.297 8.395 8.249 8.338 1,133,240 -0.01(-0.10%)
May 27, 2022 8.248 8.383 8.248 8.346 998,403 +0.11(+1.39%)
May 26, 2022 8.002 8.297 8.002 8.231 1,230,210 +0.25(+3.18%)
May 25, 2022 7.986 8.068 7.872 7.978 1,084,614 -0.02(-0.20%)
May 24, 2022 7.929 8.011 7.733 7.994 1,075,981 +0.01(+0.10%)
May 23, 2022 8.011 8.052 7.899 7.986 1,003,483 +0.08(+1.03%)
May 20, 2022 7.970 7.970 7.700 7.904 2,145,956 +0.07(+0.83%)
May 19, 2022 7.708 7.929 7.698 7.839 2,008,569 +0.04(+0.52%)
May 18, 2022 8.068 8.068 7.761 7.798 1,670,948 -0.32(-3.93%)
May 17, 2022 8.092 8.146 8.019 8.117 1,211,463 +0.11(+1.43%)
May 16, 2022 8.092 8.125 7.986 8.002 1,298,801 -0.11(-1.31%)
May 13, 2022 7.847 8.199 7.806 8.109 1,548,343 +0.39(+5.08%)
May 12, 2022 7.831 7.839 7.532 7.716 1,922,610 -0.14(-1.77%)
May 11, 2022 7.970 8.060 7.819 7.855 1,305,653 -0.10(-1.23%)
May 10, 2022 7.986 8.060 7.757 7.953 1,512,221 +0.07(+0.83%)
May 09, 2022 8.133 8.215 7.819 7.888 1,456,554 -0.34(-4.17%)
May 06, 2022 8.199 8.284 8.105 8.231 1,497,947 -0.01(-0.10%)
May 05, 2022 8.338 8.444 8.121 8.240 1,678,501 -0.22(-2.61%)
May 04, 2022 8.174 8.485 8.158 8.460 2,370,001 +0.27(+3.29%)
May 03, 2022 7.896 8.211 7.880 8.190 1,794,897 +0.29(+3.73%)
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.