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

Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
Sep 01, 2016 7.977 8.004 7.684 7.702 759,742 -0.27(-3.38%)
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%)
Aug 01, 2016 7.670 7.767 7.637 7.735 597,079 +0.05(+0.63%)
Jul 29, 2016 7.762 7.799 7.616 7.686 661,129 -0.05(-0.70%)
Jul 28, 2016 7.719 7.745 7.643 7.740 414,518 +0.04(+0.56%)
Jul 27, 2016 7.762 7.786 7.665 7.697 364,816 -0.07(-0.90%)
Jul 26, 2016 7.783 7.826 7.724 7.767 518,782 -0.02(-0.21%)
Jul 25, 2016 7.702 7.848 7.702 7.783 474,656 +0.08(+1.05%)
Jul 22, 2016 7.708 7.789 7.686 7.702 365,033 +0.00(+0.00%)
Jul 21, 2016 7.670 7.762 7.670 7.702 292,826 -0.02(-0.21%)
Jul 20, 2016 7.751 7.805 7.659 7.719 363,611 -0.03(-0.35%)
Jul 19, 2016 7.681 7.745 7.568 7.745 675,558 -0.04(-0.48%)
Jul 18, 2016 7.708 7.802 7.692 7.783 413,482 +0.06(+0.77%)
Jul 15, 2016 7.735 7.756 7.649 7.724 365,616 +0.02(+0.28%)
Jul 14, 2016 7.713 7.724 7.654 7.702 422,811 -0.01(-0.14%)
Jul 13, 2016 7.708 7.748 7.662 7.713 520,975 +0.02(+0.28%)
Jul 12, 2016 7.627 7.729 7.622 7.692 924,426 +0.06(+0.85%)
Jul 11, 2016 7.514 7.632 7.487 7.627 454,211 +0.10(+1.36%)
Jul 08, 2016 7.358 7.525 7.342 7.525 577,669 +0.18(+2.49%)
Jul 07, 2016 7.449 7.476 7.282 7.342 335,926 -0.07(-0.94%)
Jul 06, 2016 7.315 7.433 7.234 7.412 638,375 +0.08(+1.03%)
Jul 05, 2016 7.422 7.460 7.282 7.336 455,488 -0.12(-1.59%)
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.