Indicators

Redwood Trust (NY: RWT )

6.280 -0.050 (-0.79%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.393	9.469	9.328	9.386	2,508,107	-0.03(-0.36%)
Sep 27, 2002	9.503	9.582	9.417	9.421	815,265	-0.12(-1.22%)
Sep 26, 2002	9.342	9.537	9.342	9.537	219,248	-0.09(-0.89%)
Sep 25, 2002	9.592	9.678	9.582	9.623	13,451,885	+0.04(+0.43%)
Sep 24, 2002	9.754	9.874	9.572	9.582	163,635	-0.14(-1.45%)
Sep 23, 2002	9.788	9.788	9.617	9.723	163,926	-0.03(-0.32%)
Sep 20, 2002	9.857	9.926	9.709	9.754	173,243	-0.06(-0.60%)
Sep 19, 2002	9.957	9.994	9.788	9.812	117,340	-0.14(-1.45%)
Sep 18, 2002	9.823	9.970	9.754	9.957	170,041	+0.11(+1.15%)
Sep 17, 2002	10.18	10.20	9.802	9.843	266,417	-0.34(-3.31%)
Sep 16, 2002	10.13	10.21	10.13	10.18	93,173	+0.03(+0.27%)
Sep 13, 2002	10.17	10.17	10.13	10.15	184,017	-0.01(-0.13%)
Sep 12, 2002	10.18	10.19	10.15	10.17	119,669	-0.01(-0.13%)
Sep 11, 2002	10.20	10.21	10.17	10.18	46,877	-0.00(-0.03%)
Sep 10, 2002	10.18	10.22	10.18	10.18	114,719	+0.00(+0.00%)
Sep 09, 2002	10.20	10.25	10.15	10.18	175,573	-0.03(-0.34%)
Sep 06, 2002	10.09	10.22	10.09	10.22	436,749	+0.14(+1.36%)
Sep 05, 2002	10.13	10.20	10.08	10.08	78,906	-0.10(-0.98%)
Sep 04, 2002	9.994	10.18	9.994	10.18	107,440	+0.15(+1.47%)

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.