Indicators

Redwood Trust (NY: RWT )

6.250 -0.030 (-0.48%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.23	11.26	11.15	11.20	1,967,517	-0.05(-0.42%)
Sep 27, 2019	11.39	11.44	11.19	11.25	1,117,991	-0.14(-1.20%)
Sep 26, 2019	11.46	11.50	11.38	11.39	1,764,714	-0.05(-0.42%)
Sep 25, 2019	11.25	11.47	11.23	11.44	2,053,866	+0.20(+1.76%)
Sep 24, 2019	11.38	11.42	11.23	11.24	2,153,753	-0.12(-1.02%)
Sep 23, 2019	11.35	11.40	11.30	11.35	1,999,274	+0.03(+0.30%)
Sep 20, 2019	11.26	11.39	11.26	11.32	3,199,890	+0.08(+0.67%)
Sep 19, 2019	11.48	11.48	11.19	11.24	2,901,066	-0.23(-1.96%)
Sep 18, 2019	11.41	11.51	11.39	11.47	1,336,531	+0.08(+0.72%)
Sep 17, 2019	11.39	11.41	11.34	11.39	802,815	-0.03(-0.24%)
Sep 16, 2019	11.42	11.43	11.34	11.42	923,162	+0.00(+0.00%)
Sep 13, 2019	11.53	11.55	11.42	11.42	1,149,775	-0.10(-0.89%)
Sep 12, 2019	11.56	11.59	11.49	11.52	1,062,892	-0.05(-0.41%)
Sep 11, 2019	11.43	11.57	11.39	11.56	1,629,141	+0.17(+1.47%)
Sep 10, 2019	11.43	11.48	11.35	11.40	1,294,999	-0.01(-0.12%)
Sep 09, 2019	11.32	11.48	11.30	11.41	1,956,788	+0.13(+1.19%)
Sep 06, 2019	11.17	11.30	11.16	11.28	1,219,117	+0.15(+1.33%)
Sep 05, 2019	11.04	11.17	11.02	11.13	3,950,928	+0.09(+0.79%)
Sep 04, 2019	10.97	11.08	10.94	11.04	25,952,912	-0.14(-1.26%)

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.