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

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
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 (%)
Aug 31, 2016 7.886 7.985 7.837 7.972 555,210 +0.07(+0.89%)
Aug 30, 2016 7.778 7.912 7.729 7.902 368,965 +0.15(+1.87%)
Aug 29, 2016 7.810 7.880 7.745 7.756 542,734 +0.01(+0.14%)
Aug 26, 2016 7.880 7.929 7.702 7.745 381,365 -0.13(-1.64%)
Aug 25, 2016 7.810 7.939 7.805 7.875 375,218 +0.03(+0.41%)
Aug 24, 2016 7.864 7.902 7.810 7.842 408,092 -0.01(-0.07%)
Aug 23, 2016 7.810 7.956 7.783 7.848 806,880 +0.09(+1.18%)
Aug 22, 2016 7.702 7.759 7.665 7.756 367,109 +0.01(+0.14%)
Aug 19, 2016 7.713 7.772 7.686 7.745 444,024 +0.04(+0.56%)
Aug 18, 2016 7.713 7.832 7.692 7.702 392,608 -0.02(-0.28%)
Aug 17, 2016 7.799 7.904 7.675 7.724 479,232 -0.08(-0.97%)
Aug 16, 2016 7.859 7.868 7.767 7.799 479,230 -0.05(-0.69%)
Aug 15, 2016 7.869 7.902 7.842 7.853 463,460 -0.02(-0.27%)
Aug 12, 2016 7.977 8.031 7.861 7.875 568,982 -0.10(-1.22%)
Aug 11, 2016 8.015 8.015 7.902 7.972 593,214 -0.02(-0.27%)
Aug 10, 2016 8.020 8.079 7.923 7.993 933,154 -0.12(-1.53%)
Aug 09, 2016 7.896 8.209 7.875 8.117 1,675,612 +0.41(+5.31%)
Aug 08, 2016 7.762 7.783 7.697 7.708 548,023 -0.05(-0.62%)
Aug 05, 2016 7.697 7.837 7.684 7.756 998,910 +0.06(+0.84%)
Aug 04, 2016 7.686 7.710 7.627 7.692 389,432 -0.01(-0.14%)
Aug 03, 2016 7.622 7.735 7.622 7.702 375,790 +0.04(+0.56%)
Aug 02, 2016 7.713 7.794 7.659 7.659 407,515 -0.08(-0.97%)
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.