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 (%)
Sep 29, 2017	9.635	9.652	9.558	9.599	540,647	-0.02(-0.24%)
Sep 28, 2017	9.641	9.652	9.529	9.623	500,678	-0.02(-0.24%)
Sep 27, 2017	9.611	9.676	9.539	9.647	623,747	+0.07(+0.74%)
Sep 26, 2017	9.564	9.635	9.523	9.576	350,674	+0.02(+0.18%)
Sep 25, 2017	9.570	9.617	9.523	9.558	287,407	+0.01(+0.06%)
Sep 22, 2017	9.505	9.608	9.505	9.552	373,846	+0.06(+0.68%)
Sep 21, 2017	9.482	9.535	9.443	9.487	474,882	+0.01(+0.12%)
Sep 20, 2017	9.446	9.523	9.440	9.476	418,843	+0.04(+0.44%)
Sep 19, 2017	9.399	9.511	9.340	9.434	614,865	+0.04(+0.44%)
Sep 18, 2017	9.358	9.423	9.317	9.393	633,825	+0.05(+0.57%)
Sep 15, 2017	9.375	9.434	9.287	9.340	3,230,212	-0.01(-0.13%)
Sep 14, 2017	9.340	9.381	9.275	9.352	744,594	+0.01(+0.13%)
Sep 13, 2017	9.456	9.456	9.329	9.340	789,173	-0.09(-0.98%)
Sep 12, 2017	9.508	9.525	9.433	9.433	553,469	-0.08(-0.79%)
Sep 11, 2017	9.496	9.525	9.433	9.508	929,469	+0.03(+0.37%)
Sep 08, 2017	9.462	9.496	9.421	9.473	465,138	-0.01(-0.06%)
Sep 07, 2017	9.508	9.543	9.444	9.479	509,129	+0.00(+0.00%)
Sep 06, 2017	9.485	9.583	9.427	9.479	441,964	-0.01(-0.06%)
Sep 05, 2017	9.682	9.745	9.450	9.485	602,057	-0.20(-2.09%)

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.