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

Redwood Trust (NY: RWT )

6.340 +0.100 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014 8.902 8.967 8.879 8.944 919,404 +0.04(+0.41%)
May 29, 2014 8.884 8.925 8.854 8.907 661,055 +0.04(+0.41%)
May 28, 2014 8.870 8.902 8.806 8.870 719,062 -0.01(-0.15%)
May 27, 2014 8.912 8.944 8.852 8.884 886,727 +0.01(+0.10%)
May 23, 2014 8.870 8.875 8.875 8.875 672,497 +0.04(+0.49%)
May 22, 2014 8.811 8.843 8.792 8.831 633,865 +0.02(+0.23%)
May 21, 2014 8.852 8.879 8.728 8.811 926,149 -0.01(-0.16%)
May 20, 2014 8.857 8.879 8.765 8.824 1,513,939 -0.08(-0.88%)
May 19, 2014 8.788 8.912 8.728 8.902 658,806 +0.09(+1.04%)
May 16, 2014 8.710 8.815 8.689 8.811 663,073 +0.10(+1.16%)
May 15, 2014 8.760 8.774 8.636 8.710 1,329,246 -0.09(-1.04%)
May 14, 2014 8.843 8.889 8.760 8.801 798,518 -0.06(-0.72%)
May 13, 2014 8.994 9.063 8.834 8.866 809,715 -0.12(-1.33%)
May 12, 2014 9.035 9.109 8.948 8.985 1,005,478 +0.01(+0.10%)
May 09, 2014 9.091 9.146 8.962 8.976 815,062 -0.15(-1.61%)
May 08, 2014 9.054 9.256 9.035 9.123 1,280,160 +0.05(+0.56%)
May 07, 2014 9.173 9.228 8.994 9.072 1,776,288 -0.06(-0.60%)
May 06, 2014 9.637 9.641 9.040 9.127 5,508,972 -0.66(-6.71%)
May 05, 2014 9.715 9.820 9.568 9.783 2,263,788 -0.16(-1.62%)
May 02, 2014 9.972 9.972 9.834 9.944 909,646 -0.03(-0.32%)
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.