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 (%)
Jan 31, 2018 8.963 8.981 8.873 8.939 2,236,559 +0.00(+0.00%)
Jan 30, 2018 8.897 8.915 8.855 8.939 1,204,943 +0.04(+0.47%)
Jan 29, 2018 8.921 8.951 8.867 8.897 1,401,891 -0.08(-0.94%)
Jan 26, 2018 8.987 8.993 8.918 8.981 733,064 +0.02(+0.20%)
Jan 25, 2018 8.969 9.035 8.945 8.963 398,881 -0.04(-0.47%)
Jan 24, 2018 9.017 9.065 8.993 9.005 530,558 +0.01(+0.07%)
Jan 23, 2018 8.945 9.035 8.933 8.999 310,952 +0.04(+0.40%)
Jan 22, 2018 8.897 8.993 8.891 8.963 528,038 +0.04(+0.40%)
Jan 19, 2018 8.855 8.957 8.855 8.927 573,826 +0.05(+0.61%)
Jan 18, 2018 8.993 8.993 8.873 8.873 611,258 -0.14(-1.53%)
Jan 17, 2018 8.999 9.041 8.945 9.011 855,103 +0.03(+0.33%)
Jan 16, 2018 9.077 9.161 8.981 8.981 1,042,687 -0.12(-1.32%)
Jan 12, 2018 9.101 9.101 9.101 0 +0.05(+0.53%)
Jan 11, 2018 8.975 9.086 8.957 9.053 854,505 +0.09(+1.00%)
Jan 10, 2018 9.023 8.963 831,437 -0.01(-0.07%)
Jan 09, 2018 8.885 9.011 8.885 8.969 990,438 +0.06(+0.67%)
Jan 08, 2018 8.885 8.960 8.849 8.909 559,911 +0.04(+0.47%)
Jan 05, 2018 8.807 8.906 8.807 8.867 532,325 +0.07(+0.82%)
Jan 04, 2018 8.777 8.957 8.777 8.795 857,883 +0.05(+0.55%)
Jan 03, 2018 8.867 8.981 8.723 8.747 863,625 -0.12(-1.35%)
Jan 02, 2018 8.903 8.957 8.825 8.867 814,217 -0.03(-0.34%)
Dec 29, 2017 8.897 8.897 8.897 0 -0.12(-1.33%)
Dec 28, 2017 8.999 9.053 8.981 9.017 391,292 +0.02(+0.27%)
Dec 27, 2017 9.005 9.059 8.963 8.993 320,368 +0.01(+0.13%)
Dec 26, 2017 8.909 9.036 8.909 8.981 318,461 +0.07(+0.74%)
Dec 22, 2017 8.945 8.999 8.903 8.915 459,942 -0.08(-0.87%)
Dec 21, 2017 8.921 9.035 8.921 8.993 295,934 +0.08(+0.94%)
Dec 20, 2017 8.861 8.993 8.861 8.909 483,086 +0.05(+0.54%)
Dec 19, 2017 9.029 9.077 8.855 8.861 878,899 -0.17(-1.86%)
Dec 18, 2017 9.101 9.179 8.990 9.029 860,736 -0.02(-0.27%)
Dec 15, 2017 8.939 9.140 8.939 9.053 1,927,604 +0.14(+1.62%)
Dec 14, 2017 8.957 9.008 8.879 8.909 1,036,070 -0.04(-0.47%)
Dec 13, 2017 8.892 8.987 8.886 8.951 748,782 +0.04(+0.46%)
Dec 12, 2017 8.880 8.963 8.880 8.910 688,716 +0.03(+0.33%)
Dec 11, 2017 8.910 8.972 8.857 8.880 956,781 -0.03(-0.33%)
Dec 08, 2017 8.957 8.963 8.833 8.910 854,132 +0.00(+0.00%)
Dec 07, 2017 8.710 8.875 8.701 1,297,024 +0.00(+0.00%)
Dec 06, 2017 8.715 8.822 8.604 8.715 1,625,281 -0.18(-2.05%)
Dec 05, 2017 8.928 8.969 8.863 8.898 617,958 -0.02(-0.20%)
Dec 04, 2017 8.957 8.981 8.892 8.916 657,072 +0.04(+0.40%)
Dec 01, 2017 8.863 8.928 8.798 8.880 794,101 +0.03(+0.33%)
Nov 30, 2017 8.916 8.998 8.825 8.851 619,172 -0.05(-0.53%)
Nov 29, 2017 8.816 8.931 8.786 8.898 614,430 +0.11(+1.21%)
Nov 28, 2017 8.763 8.839 8.742 8.792 814,747 +0.03(+0.34%)
Nov 27, 2017 8.833 8.863 8.763 8.763 390,544 -0.09(-1.00%)
Nov 24, 2017 8.945 8.957 8.851 8.851 173,129 -0.05(-0.53%)
Nov 22, 2017 8.839 8.934 8.833 8.898 462,746 +0.05(+0.60%)
Nov 21, 2017 8.880 8.957 8.810 8.845 689,048 -0.01(-0.13%)
Nov 20, 2017 8.757 8.886 8.745 8.857 622,854 +0.11(+1.28%)
Nov 17, 2017 8.651 8.763 8.651 8.745 477,862 +0.05(+0.61%)
Nov 16, 2017 8.545 8.718 8.545 8.692 518,303 +0.16(+1.86%)
Nov 15, 2017 8.533 9.187 8.421 8.533 1,270,563 -0.05(-0.62%)
Nov 14, 2017 8.657 8.710 8.539 8.586 1,125,055 -0.09(-1.09%)
Nov 13, 2017 8.662 8.763 8.615 8.680 669,346 +0.00(+0.00%)
Nov 10, 2017 8.780 8.816 8.674 8.680 1,008,466 -0.12(-1.41%)
Nov 09, 2017 8.839 8.904 8.780 8.804 823,756 -0.06(-0.73%)
Nov 08, 2017 8.792 8.934 8.769 8.869 1,145,969 +0.08(+0.94%)
Nov 07, 2017 8.869 9.157 8.739 8.786 966,805 -0.18(-2.04%)
Nov 06, 2017 9.116 9.134 8.951 8.969 552,964 -0.15(-1.68%)
Nov 03, 2017 9.163 9.193 9.110 9.122 332,307 -0.08(-0.90%)
Nov 02, 2017 9.340 9.346 9.152 9.205 515,500 -0.14(-1.45%)
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.