Skip to main content

Redwood Trust (NY: RWT )

7.290 -0.110 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.479 9.483 9.381 9.387 1,205,863 -0.09(-0.91%)
Feb 27, 2019 9.423 9.488 9.350 9.473 1,616,928 +0.02(+0.26%)
Feb 26, 2019 9.497 9.528 9.399 9.448 1,139,321 -0.02(-0.19%)
Feb 25, 2019 9.522 9.580 9.356 9.466 2,732,457 -0.04(-0.45%)
Feb 22, 2019 9.503 9.537 9.473 9.509 969,672 +0.03(+0.32%)
Feb 21, 2019 9.448 9.491 9.442 9.479 1,334,555 +0.02(+0.26%)
Feb 20, 2019 9.534 9.558 9.436 9.454 1,814,525 -0.10(-1.09%)
Feb 19, 2019 9.620 9.675 9.552 9.558 2,206,731 -0.10(-1.08%)
Feb 15, 2019 9.755 9.785 9.546 9.663 3,400,616 -0.03(-0.32%)
Feb 14, 2019 9.749 9.767 9.675 9.693 2,595,045 -0.07(-0.75%)
Feb 13, 2019 9.792 9.804 9.712 9.767 1,112,787 -0.04(-0.38%)
Feb 12, 2019 9.835 9.871 9.792 9.804 899,705 -0.01(-0.12%)
Feb 11, 2019 9.816 9.853 9.755 9.816 901,713 +0.01(+0.06%)
Feb 08, 2019 9.792 9.856 9.792 9.810 1,627,041 -0.01(-0.12%)
Feb 07, 2019 9.798 9.853 9.773 9.822 1,566,749 +0.02(+0.25%)
Feb 06, 2019 9.853 9.886 9.724 9.798 1,429,341 -0.06(-0.56%)
Feb 05, 2019 9.804 9.902 9.804 9.853 1,724,859 +0.01(+0.06%)
Feb 04, 2019 9.816 9.853 9.792 9.847 1,289,818 +0.02(+0.25%)
Feb 01, 2019 9.902 9.920 9.773 9.822 1,509,030 -0.07(-0.74%)
Jan 31, 2019 9.755 9.902 9.718 9.896 6,216,569 +0.08(+0.81%)
Jan 30, 2019 9.681 9.816 9.638 9.816 20,689,000 -0.07(-0.68%)
Jan 29, 2019 9.914 9.914 9.847 9.884 915,840 -0.02(-0.19%)
Jan 28, 2019 9.853 9.908 9.847 9.902 534,512 +0.04(+0.37%)
Jan 25, 2019 9.853 9.902 9.835 9.865 1,008,954 +0.04(+0.44%)
Jan 24, 2019 9.798 9.853 9.779 9.822 974,628 +0.02(+0.19%)
Jan 23, 2019 9.785 9.856 9.785 9.804 914,104 +0.02(+0.19%)
Jan 22, 2019 9.792 9.828 9.712 9.785 894,129 -0.02(-0.19%)
Jan 18, 2019 9.896 9.920 9.773 9.804 1,201,454 -0.07(-0.68%)
Jan 17, 2019 9.804 9.884 9.804 9.871 572,023 +0.03(+0.31%)
Jan 16, 2019 9.810 9.847 9.791 9.841 454,288 +0.06(+0.56%)
Jan 15, 2019 9.755 9.792 9.730 9.785 508,182 +0.03(+0.31%)
Jan 14, 2019 9.718 9.801 9.706 9.755 513,037 +0.01(+0.13%)
Jan 11, 2019 9.663 9.755 9.638 9.742 1,120,444 +0.10(+1.02%)
Jan 10, 2019 9.632 9.666 9.577 9.644 586,487 +0.00(+0.00%)
Jan 09, 2019 9.620 9.657 9.562 9.644 629,478 +0.05(+0.51%)
Jan 08, 2019 9.577 9.620 9.509 9.595 1,550,785 +0.04(+0.39%)
Jan 07, 2019 9.503 9.638 9.491 9.558 1,193,728 +0.04(+0.45%)
Jan 04, 2019 9.387 9.555 9.387 9.515 818,736 +0.15(+1.64%)
Jan 03, 2019 9.313 9.454 9.295 9.362 1,113,996 +0.04(+0.39%)
Jan 02, 2019 9.178 9.362 9.141 9.325 1,104,441 +0.08(+0.86%)
Dec 31, 2018 9.387 9.399 9.221 9.246 1,170,322 -0.12(-1.25%)
Dec 28, 2018 9.331 9.442 9.288 9.362 1,114,087 +0.05(+0.53%)
Dec 27, 2018 9.129 9.319 9.049 9.313 1,186,796 +0.07(+0.73%)
Dec 26, 2018 8.908 9.252 8.902 9.246 946,749 +0.34(+3.79%)
Dec 24, 2018 8.939 9.000 8.767 8.908 678,395 -0.09(-1.02%)
Dec 21, 2018 9.025 9.172 8.945 9.000 6,139,300 -0.01(-0.14%)
Dec 20, 2018 9.264 9.276 8.927 9.012 1,460,416 -0.26(-2.84%)
Dec 19, 2018 9.331 9.454 9.258 9.276 1,607,244 -0.06(-0.59%)
Dec 18, 2018 9.491 9.589 9.331 9.331 2,178,344 -0.10(-1.11%)
Dec 17, 2018 9.742 9.767 9.417 9.436 1,951,611 -0.32(-3.27%)
Dec 14, 2018 9.724 9.816 9.712 9.755 612,218 +0.03(+0.32%)
Dec 13, 2018 9.761 9.816 9.724 9.724 983,608 -0.02(-0.19%)
Dec 12, 2018 9.833 9.842 9.724 9.742 1,127,656 -0.03(-0.31%)
Dec 11, 2018 9.917 9.956 9.755 9.773 1,273,661 -0.08(-0.86%)
Dec 10, 2018 9.983 9.995 9.827 9.857 1,505,798 -0.13(-1.27%)
Dec 07, 2018 9.929 9.995 9.911 9.983 1,540,362 +0.06(+0.61%)
Dec 06, 2018 9.773 9.923 9.773 9.923 1,307,222 +0.08(+0.80%)
Dec 04, 2018 10.00 10.06 9.827 9.845 1,777,520 -0.17(-1.68%)
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.