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 (%)
Nov 30, 2015 6.934 7.007 6.913 6.964 1,492,972 +0.03(+0.36%)
Nov 27, 2015 6.752 6.967 6.752 6.939 757,574 +0.16(+2.31%)
Nov 25, 2015 6.630 6.782 6.782 6.782 991,152 +0.15(+2.29%)
Nov 24, 2015 6.661 6.661 6.234 6.630 2,824,942 -0.21(-3.03%)
Nov 23, 2015 6.767 6.883 6.737 6.838 1,643,970 +0.07(+0.97%)
Nov 20, 2015 6.742 6.833 6.711 6.772 1,298,044 +0.06(+0.90%)
Nov 19, 2015 6.610 6.807 6.610 6.711 1,737,855 +0.09(+1.37%)
Nov 18, 2015 6.540 6.646 6.514 6.620 1,578,275 +0.09(+1.39%)
Nov 17, 2015 6.504 6.610 6.478 6.529 1,254,468 +0.01(+0.15%)
Nov 16, 2015 6.398 6.545 6.393 6.519 1,329,506 +0.06(+0.94%)
Nov 13, 2015 6.459 6.560 6.438 6.459 1,041,135 +0.00(+0.00%)
Nov 12, 2015 6.524 6.595 6.454 6.459 926,574 -0.09(-1.39%)
Nov 11, 2015 6.540 6.633 6.484 6.550 1,294,816 +0.01(+0.15%)
Nov 10, 2015 6.322 6.567 6.312 6.540 1,708,924 +0.20(+3.11%)
Nov 09, 2015 6.585 6.585 6.317 6.342 2,012,133 -0.29(-4.42%)
Nov 06, 2015 6.802 6.802 6.332 6.636 2,019,812 -0.29(-4.16%)
Nov 05, 2015 6.853 6.939 6.802 6.924 446,248 +0.07(+0.96%)
Nov 04, 2015 6.913 6.969 6.800 6.858 425,050 -0.06(-0.88%)
Nov 03, 2015 6.919 6.954 6.848 6.919 646,657 -0.02(-0.22%)
Nov 02, 2015 6.706 6.934 6.706 6.934 876,611 +0.22(+3.31%)
Oct 30, 2015 6.706 6.747 6.656 6.711 972,398 +0.01(+0.08%)
Oct 29, 2015 6.676 6.737 6.646 6.706 639,826 -0.02(-0.23%)
Oct 28, 2015 6.615 6.762 6.484 6.721 2,478,788 +0.11(+1.60%)
Oct 27, 2015 6.903 6.903 6.570 6.615 1,391,915 -0.30(-4.31%)
Oct 26, 2015 6.939 6.949 6.858 6.913 1,534,717 -0.02(-0.22%)
Oct 23, 2015 6.959 6.999 6.858 6.929 729,812 -0.02(-0.29%)
Oct 22, 2015 7.060 7.070 6.924 6.949 951,099 -0.08(-1.08%)
Oct 21, 2015 7.100 7.121 7.003 7.025 525,103 -0.06(-0.79%)
Oct 20, 2015 7.050 7.090 7.040 7.080 848,111 +0.01(+0.14%)
Oct 19, 2015 7.050 7.085 7.050 7.070 860,072 +0.01(+0.14%)
Oct 16, 2015 7.080 7.121 6.994 7.060 948,979 -0.01(-0.14%)
Oct 15, 2015 6.979 7.070 6.879 7.070 722,617 +0.10(+1.38%)
Oct 14, 2015 7.025 7.070 6.959 6.974 722,744 -0.05(-0.72%)
Oct 13, 2015 7.146 7.181 7.015 7.025 491,484 -0.14(-1.97%)
Oct 12, 2015 7.156 7.191 7.103 7.166 460,930 +0.03(+0.42%)
Oct 09, 2015 7.191 7.196 7.116 7.136 396,947 -0.02(-0.28%)
Oct 08, 2015 7.151 7.191 7.116 7.156 855,098 +0.00(+0.00%)
Oct 07, 2015 7.075 7.156 7.065 7.156 1,393,944 +0.08(+1.14%)
Oct 06, 2015 7.202 7.247 7.065 7.075 1,053,879 -0.13(-1.75%)
Oct 05, 2015 6.812 7.214 6.812 7.202 1,160,543 +0.41(+6.11%)
Oct 02, 2015 6.752 6.787 6.600 6.787 1,337,852 +0.02(+0.22%)
Oct 01, 2015 6.949 6.979 6.696 6.772 2,371,657 -0.22(-3.18%)
Sep 30, 2015 7.100 7.100 6.913 6.994 1,812,167 -0.06(-0.79%)
Sep 29, 2015 7.075 7.181 7.050 7.050 1,120,495 -0.03(-0.43%)
Sep 28, 2015 7.262 7.293 7.035 7.080 1,337,165 -0.24(-3.25%)
Sep 25, 2015 7.399 7.399 7.308 7.318 1,537,001 -0.06(-0.75%)
Sep 24, 2015 7.308 7.383 7.308 7.373 681,230 +0.06(+0.76%)
Sep 23, 2015 7.313 7.348 7.257 7.318 1,659,026 +0.04(+0.49%)
Sep 22, 2015 7.328 7.368 7.277 7.282 1,196,914 -0.07(-0.96%)
Sep 21, 2015 7.404 7.459 7.338 7.353 1,056,156 -0.04(-0.55%)
Sep 18, 2015 7.363 7.439 7.318 7.394 2,305,858 -0.05(-0.68%)
Sep 17, 2015 7.237 7.495 7.237 7.444 1,170,619 +0.20(+2.72%)
Sep 16, 2015 7.267 7.298 7.227 7.247 933,755 -0.02(-0.28%)
Sep 15, 2015 7.272 7.333 7.247 7.267 1,135,177 +0.01(+0.07%)
Sep 14, 2015 7.075 7.277 7.075 7.262 1,051,773 +0.19(+2.64%)
Sep 11, 2015 6.974 7.095 6.959 7.075 1,258,712 +0.04(+0.57%)
Sep 10, 2015 7.079 7.159 7.030 7.035 958,716 -0.04(-0.63%)
Sep 09, 2015 7.109 7.169 7.074 7.079 1,120,390 +0.00(+0.00%)
Sep 08, 2015 7.069 7.183 7.045 7.079 1,080,055 +0.08(+1.20%)
Sep 04, 2015 7.084 6.995 6.995 6.995 1,031,881 -0.15(-2.08%)
Sep 03, 2015 7.183 7.213 7.119 7.144 1,216,337 -0.04(-0.55%)
Sep 02, 2015 7.273 7.312 7.164 7.183 1,092,960 -0.02(-0.28%)
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.