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, 2016 8.486 8.513 8.332 8.370 675,582 -0.15(-1.74%)
Nov 29, 2016 8.502 8.524 8.447 8.518 582,455 +0.04(+0.45%)
Nov 28, 2016 8.469 8.524 8.414 8.480 523,433 +0.01(+0.06%)
Nov 25, 2016 8.392 8.475 8.376 8.475 155,350 +0.12(+1.38%)
Nov 23, 2016 8.359 8.359 8.359 0 -0.15(-1.75%)
Nov 22, 2016 8.403 8.562 8.359 8.508 738,346 +0.15(+1.78%)
Nov 21, 2016 8.376 8.420 8.304 8.359 807,356 +0.02(+0.26%)
Nov 18, 2016 8.244 8.343 8.222 8.337 556,483 +0.12(+1.40%)
Nov 17, 2016 8.299 8.343 8.211 8.222 507,812 -0.05(-0.66%)
Nov 16, 2016 8.266 8.337 8.233 8.277 553,862 +0.02(+0.27%)
Nov 15, 2016 8.150 8.279 8.099 8.255 834,052 +0.05(+0.60%)
Nov 14, 2016 8.172 8.222 8.112 8.205 784,768 +0.06(+0.74%)
Nov 11, 2016 7.941 8.167 7.936 8.145 1,057,612 +0.20(+2.56%)
Nov 10, 2016 7.969 8.040 7.765 7.941 899,048 -0.01(-0.14%)
Nov 09, 2016 7.699 7.952 7.661 7.952 999,695 +0.20(+2.55%)
Nov 08, 2016 7.721 7.782 7.589 7.754 748,414 -0.01(-0.07%)
Nov 07, 2016 7.743 7.798 7.699 7.760 564,275 +0.09(+1.22%)
Nov 04, 2016 7.556 7.710 7.531 7.666 505,006 +0.13(+1.75%)
Nov 03, 2016 7.463 7.611 7.463 7.534 379,611 +0.05(+0.66%)
Nov 02, 2016 7.562 7.622 7.485 7.485 441,460 -0.07(-0.95%)
Nov 01, 2016 7.710 7.809 7.520 7.556 562,040 -0.18(-2.28%)
Oct 31, 2016 7.677 7.787 7.677 7.732 507,930 +0.03(+0.43%)
Oct 28, 2016 7.771 7.798 7.661 7.699 290,670 -0.05(-0.71%)
Oct 27, 2016 7.820 7.897 7.727 7.754 320,524 -0.09(-1.19%)
Oct 26, 2016 7.908 7.958 7.848 7.848 609,025 -0.06(-0.77%)
Oct 25, 2016 7.842 7.925 7.842 7.908 383,715 +0.02(+0.28%)
Oct 24, 2016 7.787 7.886 7.739 7.886 400,190 +0.16(+2.14%)
Oct 21, 2016 7.628 7.771 7.628 7.721 203,231 +0.01(+0.14%)
Oct 20, 2016 7.732 7.755 7.655 7.710 244,710 -0.02(-0.28%)
Oct 19, 2016 7.650 7.771 7.628 7.732 435,352 +0.08(+1.08%)
Oct 18, 2016 7.672 7.727 7.600 7.650 262,272 +0.04(+0.58%)
Oct 17, 2016 7.578 7.650 7.578 7.606 212,973 +0.03(+0.36%)
Oct 14, 2016 7.727 7.743 7.567 7.578 404,825 -0.12(-1.50%)
Oct 13, 2016 7.633 7.749 7.633 7.694 508,246 +0.01(+0.14%)
Oct 12, 2016 7.589 7.716 7.562 7.683 424,393 +0.09(+1.23%)
Oct 11, 2016 7.567 7.601 7.518 7.589 442,064 +0.00(+0.00%)
Oct 10, 2016 7.501 7.600 7.496 7.589 427,553 +0.13(+1.69%)
Oct 07, 2016 7.413 7.490 7.413 7.463 561,605 +0.04(+0.59%)
Oct 06, 2016 7.463 7.501 7.413 7.419 427,890 -0.05(-0.66%)
Oct 05, 2016 7.562 7.622 7.463 7.468 531,791 -0.07(-0.88%)
Oct 04, 2016 7.732 7.732 7.496 7.534 659,997 -0.16(-2.14%)
Oct 03, 2016 7.771 7.771 7.639 7.699 659,140 -0.09(-1.13%)
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%)
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.