Skip to main content

Redwood Trust (NY: RWT )

6.490 +0.090 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.19 10.30 10.14 10.23 1,762,210 -0.03(-0.31%)
May 30, 2019 10.36 10.38 10.21 10.26 1,225,410 -0.11(-1.05%)
May 29, 2019 10.40 10.41 10.33 10.37 782,378 -0.04(-0.37%)
May 28, 2019 10.43 10.46 10.40 10.41 628,613 +0.00(+0.00%)
May 24, 2019 10.37 10.43 10.35 10.41 670,777 +0.07(+0.68%)
May 23, 2019 10.37 10.40 10.32 10.34 871,236 -0.06(-0.56%)
May 22, 2019 10.41 10.42 10.37 10.40 948,715 -0.01(-0.06%)
May 21, 2019 10.43 10.49 10.38 10.40 987,542 +0.00(+0.00%)
May 20, 2019 10.37 10.41 10.34 10.40 1,044,124 +0.02(+0.19%)
May 17, 2019 10.35 10.40 10.35 10.38 679,031 +0.01(+0.06%)
May 16, 2019 10.38 10.45 10.36 10.38 388,813 -0.01(-0.06%)
May 15, 2019 10.38 10.42 10.36 10.38 483,172 -0.02(-0.19%)
May 14, 2019 10.41 10.46 10.40 10.40 500,502 -0.01(-0.12%)
May 13, 2019 10.49 10.53 10.41 10.41 1,120,300 -0.14(-1.34%)
May 10, 2019 10.49 10.58 10.47 10.56 810,944 +0.06(+0.55%)
May 09, 2019 10.52 10.55 10.43 10.50 1,108,531 -0.12(-1.09%)
May 08, 2019 10.59 10.68 10.52 10.61 1,035,110 +0.06(+0.55%)
May 07, 2019 10.50 10.58 10.50 10.56 880,384 -0.01(-0.12%)
May 06, 2019 10.49 10.58 10.49 10.57 804,264 +0.04(+0.37%)
May 03, 2019 10.52 10.54 10.49 10.53 818,731 +0.04(+0.43%)
May 02, 2019 10.49 10.52 10.45 10.49 676,801 +0.01(+0.06%)
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.