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 (%)
Oct 31, 2023 6.607 6.607 6.049 6.147 4,692,252 -0.58(-8.59%)
Oct 30, 2023 6.626 6.822 6.626 6.724 1,755,677 +0.12(+1.78%)
Oct 27, 2023 6.577 6.646 6.499 6.607 1,812,916 +0.07(+1.05%)
Oct 26, 2023 6.509 6.656 6.509 6.538 829,084 +0.09(+1.37%)
Oct 25, 2023 6.538 6.587 6.401 6.450 941,854 -0.14(-2.08%)
Oct 24, 2023 6.607 6.626 6.538 6.587 929,040 +0.02(+0.30%)
Oct 23, 2023 6.548 6.636 6.440 6.568 1,716,595 +0.00(+0.00%)
Oct 20, 2023 6.626 6.714 6.558 6.568 1,785,873 -0.05(-0.74%)
Oct 19, 2023 6.714 6.768 6.602 6.617 1,397,464 -0.13(-1.89%)
Oct 18, 2023 6.822 6.851 6.734 6.744 610,088 -0.16(-2.27%)
Oct 17, 2023 6.881 6.979 6.871 6.900 1,323,520 -0.05(-0.70%)
Oct 16, 2023 6.949 7.033 6.891 6.949 834,802 +0.06(+0.85%)
Oct 13, 2023 7.214 7.253 6.881 6.891 967,778 -0.23(-3.30%)
Oct 12, 2023 7.145 7.145 7.038 7.126 666,111 -0.06(-0.82%)
Oct 11, 2023 7.037 7.204 7.018 7.184 543,077 +0.19(+2.66%)
Oct 10, 2023 6.930 7.062 6.891 6.998 701,730 +0.02(+0.28%)
Oct 09, 2023 6.812 7.018 6.755 6.979 1,023,675 +0.17(+2.44%)
Oct 06, 2023 6.714 6.900 6.705 6.812 803,144 +0.01(+0.14%)
Oct 05, 2023 6.607 6.861 6.607 6.803 1,124,985 +0.15(+2.21%)
Oct 04, 2023 6.617 6.714 6.489 6.656 1,021,270 +0.00(+0.00%)
Oct 03, 2023 6.783 6.783 6.577 6.656 1,172,854 -0.17(-2.44%)
Oct 02, 2023 6.920 6.930 6.754 6.822 1,491,588 -0.16(-2.24%)
Sep 29, 2023 7.057 7.111 6.959 6.979 1,425,608 +0.06(+0.85%)
Sep 28, 2023 6.959 6.979 6.861 6.920 1,100,121 -0.02(-0.28%)
Sep 27, 2023 7.106 7.145 6.940 6.940 1,095,221 -0.13(-1.80%)
Sep 26, 2023 7.008 7.086 6.974 7.067 1,593,385 +0.02(+0.28%)
Sep 25, 2023 7.067 7.101 7.037 7.047 823,956 -0.05(-0.69%)
Sep 22, 2023 7.008 7.155 6.949 7.096 1,317,199 +0.14(+1.97%)
Sep 21, 2023 7.145 7.170 6.949 6.959 1,723,404 -0.26(-3.66%)
Sep 20, 2023 7.434 7.444 7.214 7.223 1,368,069 -0.15(-2.08%)
Sep 19, 2023 7.559 7.587 7.358 7.377 1,467,198 -0.07(-0.90%)
Sep 18, 2023 7.520 7.554 7.425 7.444 1,206,531 -0.08(-1.02%)
Sep 15, 2023 7.511 7.578 7.492 7.520 4,147,445 +0.01(+0.13%)
Sep 14, 2023 7.520 7.664 7.444 7.511 1,438,280 +0.08(+1.03%)
Sep 13, 2023 7.472 7.530 7.425 7.434 854,838 -0.03(-0.39%)
Sep 12, 2023 7.405 7.544 7.405 7.463 1,178,804 +0.04(+0.52%)
Sep 11, 2023 7.377 7.501 7.377 7.425 1,285,805 +0.11(+1.44%)
Sep 08, 2023 7.415 7.422 7.319 7.319 1,057,766 -0.08(-1.04%)
Sep 07, 2023 7.463 7.549 7.386 7.396 1,389,750 -0.07(-0.90%)
Sep 06, 2023 7.645 7.645 7.425 7.463 1,129,305 -0.09(-1.14%)
Sep 05, 2023 7.798 7.817 7.540 7.549 2,038,710 -0.33(-4.14%)
Sep 01, 2023 7.702 7.951 7.702 7.875 3,701,234 +0.20(+2.62%)
Aug 31, 2023 7.607 7.746 7.607 7.674 1,482,392 +0.07(+0.88%)
Aug 30, 2023 7.654 7.683 7.587 7.607 1,129,797 -0.07(-0.87%)
Aug 29, 2023 7.626 7.750 7.587 7.674 1,676,775 +0.02(+0.25%)
Aug 28, 2023 7.463 7.664 7.444 7.654 1,741,677 +0.21(+2.83%)
Aug 25, 2023 7.453 7.530 7.386 7.444 544,764 +0.01(+0.13%)
Aug 24, 2023 7.501 7.626 7.405 7.434 1,090,696 -0.11(-1.52%)
Aug 23, 2023 7.348 7.568 7.324 7.549 954,512 +0.19(+2.60%)
Aug 22, 2023 7.425 7.453 7.329 7.358 616,277 -0.02(-0.26%)
Aug 21, 2023 7.386 7.425 7.290 7.377 950,799 -0.01(-0.13%)
Aug 18, 2023 7.223 7.415 7.166 7.386 827,128 +0.07(+0.92%)
Aug 17, 2023 7.492 7.578 7.262 7.319 1,475,140 -0.16(-2.18%)
Aug 16, 2023 7.444 7.540 7.444 7.482 1,576,776 +0.03(+0.39%)
Aug 15, 2023 7.358 7.482 7.310 7.453 1,087,246 +0.06(+0.78%)
Aug 14, 2023 7.520 7.540 7.386 7.396 920,355 -0.13(-1.78%)
Aug 11, 2023 7.520 7.559 7.468 7.530 653,070 +0.00(+0.00%)
Aug 10, 2023 7.472 7.597 7.472 7.530 1,192,946 +0.06(+0.77%)
Aug 09, 2023 7.434 7.511 7.405 7.472 1,906,152 +0.02(+0.26%)
Aug 08, 2023 7.338 7.482 7.262 7.453 2,364,324 +0.00(+0.00%)
Aug 07, 2023 7.425 7.472 7.329 7.453 1,282,126 +0.02(+0.26%)
Aug 04, 2023 7.099 7.444 7.065 7.434 1,883,729 +0.39(+5.58%)
Aug 03, 2023 7.147 7.147 6.965 7.041 1,646,583 -0.12(-1.74%)
Aug 02, 2023 7.108 7.214 7.003 7.166 1,954,995 -0.05(-0.66%)
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.