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

Redwood Trust (NY: RWT )

6.330 -0.040 (-0.63%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 7, 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 (%)
Apr 30, 2002 9.730 9.939 9.668 9.908 219,248 +0.20(+2.02%)
Apr 29, 2002 9.496 9.726 9.496 9.713 251,858 +0.22(+2.28%)
Apr 26, 2002 9.355 9.531 9.349 9.496 138,012 +0.19(+1.99%)
Apr 25, 2002 9.280 9.410 9.280 9.311 276,025 +0.03(+0.33%)
Apr 24, 2002 9.307 9.414 9.276 9.280 351,437 +0.00(+0.04%)
Apr 23, 2002 9.321 9.390 9.273 9.276 179,067 +0.00(+0.04%)
Apr 22, 2002 9.410 9.417 9.273 9.273 254,770 -0.11(-1.14%)
Apr 19, 2002 9.520 9.548 9.376 9.380 115,010 -0.13(-1.37%)
Apr 18, 2002 9.325 9.510 9.325 9.510 197,410 +0.21(+2.29%)
Apr 17, 2002 9.496 9.496 9.276 9.297 149,950 -0.24(-2.56%)
Apr 16, 2002 9.603 9.641 9.479 9.541 235,262 -0.06(-0.61%)
Apr 15, 2002 9.592 9.651 9.548 9.599 176,155 +0.01(+0.07%)
Apr 12, 2002 9.658 9.702 9.483 9.592 178,484 -0.09(-0.92%)
Apr 11, 2002 9.720 9.754 9.668 9.682 164,508 +0.05(+0.50%)
Apr 10, 2002 9.448 9.726 9.448 9.634 207,019 +0.16(+1.67%)
Apr 09, 2002 9.397 9.476 9.393 9.476 200,613 +0.08(+0.88%)
Apr 08, 2002 9.383 9.424 9.366 9.393 115,884 +0.01(+0.11%)
Apr 05, 2002 9.390 9.404 9.376 9.383 131,607 -0.01(-0.07%)
Apr 04, 2002 9.325 9.400 9.294 9.390 79,488 +0.10(+1.07%)
Apr 03, 2002 9.393 9.441 9.280 9.290 128,986 -0.05(-0.59%)
Apr 02, 2002 9.342 9.424 9.328 9.345 133,354 +0.01(+0.07%)
Apr 01, 2002 9.359 9.366 9.297 9.338 138,304 -0.01(-0.15%)
Mar 29, 2002 9.355 9.359 9.294 9.352 109,769 +0.00(+0.00%)
Mar 28, 2002 9.355 9.359 9.294 9.352 109,769 +0.03(+0.29%)
Mar 27, 2002 9.294 9.328 9.273 9.325 1,281,131 -0.02(-0.18%)
Mar 26, 2002 9.290 9.431 9.280 9.342 144,127 -0.10(-1.05%)
Mar 25, 2002 9.321 9.441 9.276 9.441 197,993 +0.16(+1.78%)
Mar 22, 2002 9.307 9.386 9.273 9.276 137,430 +0.04(+0.41%)
Mar 21, 2002 9.204 9.239 9.184 9.239 109,478 +0.07(+0.75%)
Mar 20, 2002 9.204 9.204 9.088 9.170 110,060 -0.08(-0.89%)
Mar 19, 2002 9.218 9.256 9.177 9.252 101,908 +0.03(+0.37%)
Mar 18, 2002 9.222 9.239 9.153 9.218 108,313 +0.04(+0.45%)
Mar 15, 2002 9.136 9.204 9.136 9.177 133,936 +0.01(+0.07%)
Mar 14, 2002 9.160 9.283 9.136 9.170 153,735 +0.10(+1.06%)
Mar 13, 2002 9.112 9.132 8.895 9.074 179,940 -0.04(-0.41%)
Mar 12, 2002 9.118 9.143 9.033 9.112 94,337 +0.16(+1.84%)
Mar 11, 2002 9.118 9.273 8.902 8.947 359,881 -0.13(-1.47%)
Mar 08, 2002 9.084 9.170 9.002 9.081 124,619 +0.05(+0.53%)
Mar 07, 2002 9.170 9.204 8.964 9.033 279,810 -0.19(-2.05%)
Mar 06, 2002 9.136 9.393 9.136 9.222 220,995 +0.05(+0.52%)
Mar 05, 2002 8.964 9.187 8.964 9.173 201,195 +0.16(+1.75%)
Mar 04, 2002 9.136 9.187 8.947 9.015 147,330 -0.09(-0.94%)
Mar 01, 2002 8.909 9.187 8.861 9.101 197,701 +0.20(+2.24%)
Feb 28, 2002 8.916 8.916 8.844 8.902 75,120 -0.01(-0.15%)
Feb 27, 2002 8.864 8.930 8.792 8.916 107,149 +0.05(+0.62%)
Feb 26, 2002 8.820 8.878 8.775 8.861 85,020 +0.02(+0.23%)
Feb 25, 2002 8.754 8.868 8.672 8.840 127,822 +0.09(+0.98%)
Feb 22, 2002 8.552 8.754 8.517 8.754 126,366 +0.27(+3.20%)
Feb 21, 2002 8.603 8.603 8.483 8.483 121,416 -0.05(-0.60%)
Feb 20, 2002 8.483 8.535 8.476 8.535 107,440 +0.05(+0.61%)
Feb 19, 2002 8.535 8.535 8.480 8.483 93,173 +0.03(+0.41%)
Feb 18, 2002 8.517 8.517 8.449 8.449 327,853 +0.00(+0.00%)
Feb 15, 2002 8.517 8.517 8.449 8.449 327,853 -0.10(-1.20%)
Feb 14, 2002 8.583 8.617 8.552 8.552 137,721 -0.03(-0.36%)
Feb 13, 2002 8.517 8.583 8.517 8.583 191,587 +0.02(+0.28%)
Feb 12, 2002 8.531 8.566 8.500 8.559 192,460 +0.07(+0.85%)
Feb 11, 2002 8.528 8.531 8.469 8.487 129,860 -0.04(-0.52%)
Feb 08, 2002 8.469 8.531 8.469 8.531 88,514 +0.06(+0.73%)
Feb 07, 2002 8.408 8.566 8.311 8.469 476,348 +0.00(+0.04%)
Feb 06, 2002 8.631 8.672 8.466 8.466 142,671 -0.13(-1.56%)
Feb 05, 2002 8.706 8.724 8.590 8.600 165,382 -0.11(-1.22%)
Feb 04, 2002 8.620 8.706 8.603 8.706 161,597 +0.08(+0.96%)
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.