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

Redwood Trust (NY: RWT )

6.270 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2016 7.765 7.853 7.727 7.787 771,819 +0.07(+0.93%)
Sep 29, 2016 7.760 7.787 7.669 7.716 394,326 -0.08(-0.99%)
Sep 28, 2016 7.793 7.837 7.727 7.793 649,799 -0.01(-0.14%)
Sep 27, 2016 7.782 7.864 7.765 7.804 499,802 +0.04(+0.50%)
Sep 26, 2016 7.837 7.914 7.760 7.765 904,922 -0.08(-1.05%)
Sep 23, 2016 7.892 7.963 7.831 7.848 748,943 -0.11(-1.38%)
Sep 22, 2016 7.837 7.958 7.822 7.958 756,855 +0.15(+1.97%)
Sep 21, 2016 7.716 7.815 7.694 7.804 966,280 +0.13(+1.72%)
Sep 20, 2016 7.529 7.696 7.496 7.672 1,037,950 +0.19(+2.50%)
Sep 19, 2016 7.309 7.537 7.309 7.485 896,564 +0.18(+2.41%)
Sep 16, 2016 7.397 7.424 7.270 7.309 4,292,336 -0.11(-1.48%)
Sep 15, 2016 7.380 7.479 7.380 7.419 625,049 +0.02(+0.30%)
Sep 14, 2016 7.320 7.474 7.320 7.397 697,126 +0.07(+0.98%)
Sep 13, 2016 7.325 7.441 7.292 7.325 960,501 -0.01(-0.15%)
Sep 12, 2016 7.282 7.360 7.185 7.336 971,399 +0.01(+0.07%)
Sep 09, 2016 7.702 7.708 7.331 7.331 1,067,337 -0.38(-4.96%)
Sep 08, 2016 7.772 7.783 7.702 7.713 457,878 -0.08(-1.04%)
Sep 07, 2016 7.697 7.840 7.692 7.794 676,590 +0.06(+0.84%)
Sep 06, 2016 7.789 7.832 7.616 7.729 904,422 -0.06(-0.76%)
Sep 02, 2016 7.697 7.789 7.789 7.789 603,939 +0.09(+1.12%)
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.