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

Redwood Trust (NY: RWT )

6.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Feb 28, 2019 9.733 9.738 9.632 9.639 1,174,337 -0.09(-0.91%)
Feb 27, 2019 9.676 9.743 9.601 9.727 1,574,655 +0.03(+0.26%)
Feb 26, 2019 9.752 9.784 9.651 9.702 1,109,535 -0.02(-0.19%)
Feb 25, 2019 9.777 9.837 9.607 9.721 2,661,020 -0.04(-0.45%)
Feb 22, 2019 9.758 9.793 9.727 9.765 944,321 +0.03(+0.32%)
Feb 21, 2019 9.702 9.746 9.695 9.733 1,299,664 +0.03(+0.26%)
Feb 20, 2019 9.790 9.815 9.689 9.708 1,767,086 -0.11(-1.09%)
Feb 19, 2019 9.878 9.935 9.809 9.815 2,149,039 -0.11(-1.08%)
Feb 15, 2019 10.02 10.05 9.802 9.922 3,311,711 -0.03(-0.32%)
Feb 14, 2019 10.01 10.03 9.935 9.954 2,527,201 -0.08(-0.75%)
Feb 13, 2019 10.05 10.07 9.973 10.03 1,083,694 -0.04(-0.38%)
Feb 12, 2019 10.10 10.14 10.05 10.07 876,183 -0.01(-0.13%)
Feb 11, 2019 10.08 10.12 10.02 10.08 878,139 +0.01(+0.06%)
Feb 08, 2019 10.05 10.12 10.05 10.07 1,584,503 -0.01(-0.12%)
Feb 07, 2019 10.06 10.12 10.04 10.09 1,525,788 +0.03(+0.25%)
Feb 06, 2019 10.12 10.15 9.985 10.06 1,391,972 -0.06(-0.56%)
Feb 05, 2019 10.07 10.17 10.07 10.12 1,679,764 +0.01(+0.06%)
Feb 04, 2019 10.08 10.12 10.05 10.11 1,256,097 +0.03(+0.25%)
Feb 01, 2019 10.17 10.19 10.04 10.09 1,469,578 -0.08(-0.74%)
Jan 31, 2019 10.02 10.17 9.979 10.16 6,054,044 +0.08(+0.81%)
Jan 30, 2019 9.941 10.08 9.897 10.08 20,148,108 -0.07(-0.68%)
Jan 29, 2019 10.18 10.18 10.11 10.15 891,896 -0.02(-0.19%)
Jan 28, 2019 10.12 10.17 10.11 10.17 520,538 +0.04(+0.37%)
Jan 25, 2019 10.12 10.17 10.10 10.13 982,576 +0.04(+0.44%)
Jan 24, 2019 10.06 10.12 10.04 10.09 949,148 +0.02(+0.19%)
Jan 23, 2019 10.05 10.12 10.05 10.07 890,206 +0.02(+0.19%)
Jan 22, 2019 10.05 10.09 9.973 10.05 870,753 -0.02(-0.19%)
Jan 18, 2019 10.16 10.19 10.04 10.07 1,170,043 -0.07(-0.68%)
Jan 17, 2019 10.07 10.15 10.07 10.14 557,068 +0.03(+0.31%)
Jan 16, 2019 10.07 10.11 10.05 10.10 442,411 +0.06(+0.56%)
Jan 15, 2019 10.02 10.05 9.991 10.05 494,896 +0.03(+0.31%)
Jan 14, 2019 9.979 10.06 9.966 10.02 499,625 +0.01(+0.13%)
Jan 11, 2019 9.922 10.02 9.897 10.00 1,091,152 +0.10(+1.02%)
Jan 10, 2019 9.891 9.925 9.834 9.903 571,154 +0.00(+0.00%)
Jan 09, 2019 9.878 9.916 9.818 9.903 613,021 +0.05(+0.51%)
Jan 08, 2019 9.834 9.878 9.765 9.853 1,510,242 +0.04(+0.39%)
Jan 07, 2019 9.758 9.897 9.746 9.815 1,162,519 +0.04(+0.45%)
Jan 04, 2019 9.639 9.812 9.639 9.771 797,331 +0.16(+1.64%)
Jan 03, 2019 9.563 9.708 9.544 9.613 1,084,872 +0.04(+0.39%)
Jan 02, 2019 9.424 9.613 9.387 9.576 1,075,567 +0.08(+0.86%)
Dec 31, 2018 9.639 9.651 9.469 9.494 1,139,725 -0.12(-1.25%)
Dec 28, 2018 9.582 9.695 9.538 9.613 1,084,961 +0.05(+0.53%)
Dec 27, 2018 9.374 9.569 9.292 9.563 1,155,768 +0.07(+0.73%)
Dec 26, 2018 9.147 9.500 9.141 9.494 921,998 +0.35(+3.79%)
Dec 24, 2018 9.179 9.242 9.002 9.147 660,659 -0.09(-1.02%)
Dec 21, 2018 9.267 9.418 9.185 9.242 5,978,795 -0.01(-0.14%)
Dec 20, 2018 9.513 9.525 9.166 9.254 1,422,235 -0.27(-2.84%)
Dec 19, 2018 9.582 9.708 9.506 9.525 1,565,225 -0.06(-0.59%)
Dec 18, 2018 9.746 9.847 9.582 9.582 2,121,393 -0.11(-1.11%)
Dec 17, 2018 10.00 10.03 9.670 9.689 1,900,588 -0.33(-3.27%)
Dec 14, 2018 9.985 10.08 9.973 10.02 596,212 +0.03(+0.32%)
Dec 13, 2018 10.02 10.08 9.985 9.985 957,893 -0.02(-0.19%)
Dec 12, 2018 10.10 10.11 9.985 10.00 1,098,175 -0.03(-0.31%)
Dec 11, 2018 10.18 10.22 10.02 10.03 1,240,363 -0.09(-0.86%)
Dec 10, 2018 10.25 10.26 10.09 10.12 1,466,431 -0.13(-1.27%)
Dec 07, 2018 10.20 10.26 10.18 10.25 1,500,091 +0.06(+0.61%)
Dec 06, 2018 10.03 10.19 10.03 10.19 1,273,046 +0.08(+0.80%)
Dec 04, 2018 10.27 10.33 10.09 10.11 1,731,049 -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.