Skip to main content

Redwood Trust (NY: RWT )

7.410 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.450 7.545 7.340 7.410 1,212,722 -0.04(-0.54%)
Jul 18, 2024 7.420 7.600 7.410 7.450 1,182,063 -0.04(-0.53%)
Jul 17, 2024 7.390 7.655 7.365 7.490 1,506,200 -0.01(-0.13%)
Jul 16, 2024 7.250 7.500 7.220 7.500 1,267,027 +0.36(+5.04%)
Jul 15, 2024 7.150 7.185 7.045 7.140 1,233,886 +0.06(+0.85%)
Jul 12, 2024 6.990 7.230 6.990 7.080 2,288,701 +0.14(+2.02%)
Jul 11, 2024 6.750 6.950 6.670 6.940 1,171,088 +0.30(+4.52%)
Jul 10, 2024 6.590 6.640 6.545 6.640 509,569 +0.11(+1.68%)
Jul 09, 2024 6.470 6.530 6.430 6.530 565,346 +0.04(+0.62%)
Jul 08, 2024 6.480 6.510 6.420 6.490 952,917 +0.04(+0.62%)
Jul 05, 2024 6.430 6.510 6.400 6.450 592,495 +0.00(+0.00%)
Jul 03, 2024 6.430 6.480 6.400 6.450 308,909 +0.01(+0.16%)
Jul 02, 2024 6.400 6.465 6.375 6.440 559,186 +0.07(+1.10%)
Jul 01, 2024 6.480 6.520 6.290 6.370 1,068,135 -0.12(-1.85%)
Jun 28, 2024 6.460 6.500 6.360 6.490 2,066,005 +0.09(+1.41%)
Jun 27, 2024 6.380 6.420 6.320 6.400 826,698 +0.04(+0.63%)
Jun 26, 2024 6.370 6.395 6.340 6.360 735,886 -0.05(-0.78%)
Jun 25, 2024 6.370 6.430 6.340 6.410 831,054 +0.02(+0.31%)
Jun 24, 2024 6.330 6.431 6.330 6.390 861,388 +0.06(+0.95%)
Jun 21, 2024 6.340 6.365 6.280 6.330 2,614,445 +0.00(+0.00%)
Jun 20, 2024 6.340 6.389 6.301 6.330 1,521,063 -0.06(-0.92%)
Jun 18, 2024 6.506 6.515 6.359 6.389 958,533 -0.12(-1.80%)
Jun 17, 2024 6.291 6.510 6.291 6.506 921,766 +0.17(+2.62%)
Jun 14, 2024 6.291 6.408 6.286 6.340 1,296,056 -0.02(-0.31%)
Jun 13, 2024 6.291 6.369 6.251 6.359 1,079,571 +0.04(+0.62%)
Jun 12, 2024 6.262 6.369 6.262 6.320 1,262,079 +0.20(+3.35%)
Jun 11, 2024 6.164 6.174 6.081 6.115 736,169 -0.01(-0.16%)
Jun 10, 2024 6.115 6.164 6.101 6.125 467,332 -0.05(-0.79%)
Jun 07, 2024 6.174 6.203 6.140 6.174 466,376 -0.08(-1.25%)
Jun 06, 2024 6.262 6.330 6.252 6.252 352,104 -0.08(-1.23%)
Jun 05, 2024 6.310 6.340 6.247 6.330 827,186 +0.06(+0.93%)
Jun 04, 2024 6.252 6.369 6.216 6.271 812,124 +0.04(+0.63%)
Jun 03, 2024 6.310 6.330 6.203 6.232 870,235 +0.05(+0.79%)
May 31, 2024 6.106 6.193 6.096 6.184 1,035,679 +0.10(+1.60%)
May 30, 2024 6.106 6.134 6.057 6.086 491,872 +0.05(+0.81%)
May 29, 2024 6.047 6.102 6.028 6.037 600,123 -0.10(-1.59%)
May 28, 2024 6.193 6.213 6.115 6.135 552,363 +0.01(+0.16%)
May 24, 2024 6.067 6.135 6.042 6.125 1,006,359 +0.08(+1.29%)
May 23, 2024 6.242 6.252 6.008 6.047 752,905 -0.19(-2.97%)
May 22, 2024 6.330 6.359 6.213 6.232 496,795 -0.12(-1.84%)
May 21, 2024 6.359 6.379 6.301 6.350 1,305,195 -0.02(-0.31%)
May 20, 2024 6.515 6.525 6.359 6.369 512,840 -0.15(-2.25%)
May 17, 2024 6.486 6.515 6.418 6.515 735,148 +0.05(+0.75%)
May 16, 2024 6.428 6.486 6.403 6.467 580,414 +0.01(+0.15%)
May 15, 2024 6.389 6.467 6.359 6.457 1,337,257 +0.16(+2.48%)
May 14, 2024 6.350 6.374 6.281 6.301 539,463 +0.05(+0.78%)
May 13, 2024 6.350 6.369 6.213 6.252 744,349 -0.04(-0.62%)
May 10, 2024 6.320 6.379 6.262 6.291 743,350 -0.01(-0.15%)
May 09, 2024 6.096 6.320 6.096 6.301 1,308,826 +0.19(+3.03%)
May 08, 2024 6.106 6.198 6.096 6.115 862,081 -0.06(-0.95%)
May 07, 2024 6.232 6.281 6.145 6.174 569,243 -0.04(-0.63%)
May 06, 2024 6.242 6.340 6.169 6.213 713,871 +0.03(+0.47%)
May 03, 2024 6.242 6.369 6.137 6.184 1,223,410 -0.02(-0.31%)
May 02, 2024 6.086 6.203 5.940 6.203 1,756,489 +0.18(+2.91%)
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.