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

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
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 9.479 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.