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

Redwood Trust (NY: RWT )

6.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 30, 2016 8.515 8.515 8.515 0 -0.10(-1.17%)
Dec 29, 2016 8.515 8.616 8.507 8.616 319,757 +0.13(+1.52%)
Dec 28, 2016 8.520 8.560 8.442 8.487 361,108 -0.05(-0.59%)
Dec 27, 2016 8.560 8.610 8.515 8.537 477,493 -0.02(-0.26%)
Dec 23, 2016 8.560 8.560 8.560 0 +0.01(+0.13%)
Dec 22, 2016 8.655 8.663 8.504 8.548 566,311 -0.08(-0.97%)
Dec 21, 2016 8.694 8.716 8.588 8.632 399,662 -0.07(-0.77%)
Dec 20, 2016 8.593 8.699 8.565 8.699 617,760 +0.15(+1.77%)
Dec 19, 2016 8.509 8.632 8.509 8.548 1,123,894 +0.06(+0.73%)
Dec 16, 2016 8.470 8.660 8.470 8.487 1,627,662 +0.07(+0.86%)
Dec 15, 2016 8.515 8.574 8.380 8.414 1,449,056 -0.14(-1.64%)
Dec 14, 2016 8.571 8.694 8.472 8.554 1,019,225 -0.03(-0.33%)
Dec 13, 2016 8.722 8.778 8.537 8.582 560,737 -0.15(-1.67%)
Dec 12, 2016 8.898 8.909 8.675 8.727 807,143 -0.18(-2.04%)
Dec 09, 2016 8.694 8.909 8.694 8.909 808,674 +0.19(+2.21%)
Dec 08, 2016 8.612 8.727 8.565 8.716 733,705 +0.10(+1.21%)
Dec 07, 2016 8.535 8.694 8.535 8.612 534,062 +0.06(+0.71%)
Dec 06, 2016 8.475 8.552 8.444 8.552 1,186,273 +0.08(+0.97%)
Dec 05, 2016 8.205 8.568 8.183 8.469 1,014,815 +0.31(+3.77%)
Dec 02, 2016 8.227 8.266 8.134 8.161 471,735 -0.06(-0.74%)
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.