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

Redwood Trust (NY: RWT )

7.750 +0.090 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2024 6.106 6.193 6.096 6.184 1,035,679 +0.10(+1.60%)
May 30, 2024 6.106 6.134 6.057 6.086 491,872 +0.05(+0.81%)
May 29, 2024 6.047 6.102 6.028 6.037 600,123 -0.10(-1.59%)
May 28, 2024 6.193 6.213 6.115 6.135 552,363 +0.01(+0.16%)
May 24, 2024 6.067 6.135 6.042 6.125 1,006,359 +0.08(+1.29%)
May 23, 2024 6.242 6.252 6.008 6.047 752,905 -0.19(-2.97%)
May 22, 2024 6.330 6.359 6.213 6.232 496,795 -0.12(-1.84%)
May 21, 2024 6.359 6.379 6.301 6.350 1,305,195 -0.02(-0.31%)
May 20, 2024 6.515 6.525 6.359 6.369 512,840 -0.15(-2.25%)
May 17, 2024 6.486 6.515 6.418 6.515 735,148 +0.05(+0.75%)
May 16, 2024 6.428 6.486 6.403 6.467 580,414 +0.01(+0.15%)
May 15, 2024 6.389 6.467 6.359 6.457 1,337,257 +0.16(+2.48%)
May 14, 2024 6.350 6.374 6.281 6.301 539,463 +0.05(+0.78%)
May 13, 2024 6.350 6.369 6.213 6.252 744,349 -0.04(-0.62%)
May 10, 2024 6.320 6.379 6.262 6.291 743,350 -0.01(-0.15%)
May 09, 2024 6.096 6.320 6.096 6.301 1,308,826 +0.19(+3.03%)
May 08, 2024 6.106 6.198 6.096 6.115 862,081 -0.06(-0.95%)
May 07, 2024 6.232 6.281 6.145 6.174 569,243 -0.04(-0.63%)
May 06, 2024 6.242 6.340 6.169 6.213 713,871 +0.03(+0.47%)
May 03, 2024 6.242 6.369 6.137 6.184 1,223,410 -0.02(-0.31%)
May 02, 2024 6.086 6.203 5.940 6.203 1,756,489 +0.18(+2.91%)
May 01, 2024 5.647 6.154 5.647 6.028 3,901,355 +0.63(+11.75%)
Apr 30, 2024 5.491 5.545 5.394 5.394 1,278,052 -0.16(-2.81%)
Apr 29, 2024 5.608 5.673 5.511 5.550 1,098,226 -0.03(-0.52%)
Apr 26, 2024 5.550 5.638 5.550 5.579 713,598 +0.05(+0.88%)
Apr 25, 2024 5.520 5.579 5.501 5.530 1,045,316 -0.09(-1.56%)
Apr 24, 2024 5.696 5.696 5.598 5.618 602,400 -0.10(-1.71%)
Apr 23, 2024 5.550 5.735 5.540 5.716 831,721 +0.15(+2.63%)
Apr 22, 2024 5.530 5.589 5.491 5.569 712,792 +0.03(+0.53%)
Apr 19, 2024 5.472 5.564 5.452 5.540 756,505 +0.05(+0.89%)
Apr 18, 2024 5.403 5.511 5.374 5.491 985,796 +0.12(+2.18%)
Apr 17, 2024 5.413 5.442 5.374 5.374 902,628 +0.02(+0.36%)
Apr 16, 2024 5.423 5.442 5.321 5.355 1,260,119 -0.10(-1.79%)
Apr 15, 2024 5.608 5.638 5.433 5.452 1,496,123 -0.14(-2.44%)
Apr 12, 2024 5.667 5.755 5.569 5.589 1,269,668 -0.10(-1.72%)
Apr 11, 2024 5.755 5.803 5.618 5.686 2,006,563 -0.12(-2.02%)
Apr 10, 2024 6.047 6.053 5.755 5.803 2,120,980 -0.40(-6.45%)
Apr 09, 2024 6.096 6.213 6.091 6.203 797,085 +0.13(+2.09%)
Apr 08, 2024 6.076 6.111 6.023 6.076 700,697 +0.04(+0.65%)
Apr 05, 2024 5.930 6.047 5.896 6.037 1,597,738 +0.07(+1.14%)
Apr 04, 2024 6.047 6.076 5.930 5.969 854,589 -0.02(-0.33%)
Apr 03, 2024 5.950 6.008 5.920 5.989 827,452 -0.01(-0.16%)
Apr 02, 2024 6.057 6.164 5.915 5.998 2,128,939 -0.14(-2.23%)
Apr 01, 2024 6.213 6.213 6.076 6.135 1,346,889 -0.08(-1.26%)
Mar 28, 2024 6.125 6.179 6.174 6.213 2,585,337 +0.10(+1.59%)
Mar 27, 2024 6.018 6.145 5.998 6.115 1,808,419 +0.14(+2.28%)
Mar 26, 2024 6.242 6.262 5.979 5.979 1,324,769 -0.20(-3.16%)
Mar 25, 2024 6.203 6.301 6.174 6.174 806,033 +0.00(+0.00%)
Mar 22, 2024 6.203 6.301 6.154 6.174 2,054,537 -0.03(-0.47%)
Mar 21, 2024 6.164 6.252 6.135 6.203 2,208,536 +0.05(+0.79%)
Mar 20, 2024 5.803 6.203 5.774 6.154 3,350,744 +0.34(+5.87%)
Mar 19, 2024 5.661 5.823 5.614 5.813 2,540,487 +0.18(+3.20%)
Mar 18, 2024 5.747 5.747 5.623 5.633 3,084,417 -0.09(-1.66%)
Mar 15, 2024 5.699 5.813 5.671 5.728 9,180,516 -0.02(-0.33%)
Mar 14, 2024 5.832 5.870 5.661 5.747 2,269,440 -0.13(-2.26%)
Mar 13, 2024 5.851 5.951 5.851 5.880 2,524,322 +0.04(+0.65%)
Mar 12, 2024 5.870 5.880 5.804 5.842 1,617,565 -0.02(-0.32%)
Mar 11, 2024 5.851 5.937 5.842 5.861 962,430 -0.02(-0.32%)
Mar 08, 2024 5.804 5.899 5.794 5.880 3,072,218 +0.15(+2.65%)
Mar 07, 2024 5.766 5.832 5.690 5.728 1,312,801 +0.03(+0.50%)
Mar 06, 2024 5.747 5.832 5.680 5.699 2,487,302 +0.00(+0.00%)
Mar 05, 2024 5.718 5.775 5.690 5.699 1,681,401 -0.03(-0.50%)
Mar 04, 2024 5.880 5.880 5.690 5.728 1,800,307 -0.10(-1.79%)
Mar 01, 2024 5.842 5.889 5.775 5.832 1,551,350 +0.01(+0.16%)
Feb 29, 2024 5.785 5.927 5.761 5.823 2,351,952 +0.08(+1.32%)
Feb 28, 2024 5.747 5.813 5.699 5.747 685,680 -0.04(-0.66%)
Feb 27, 2024 5.756 5.842 5.742 5.785 917,156 +0.05(+0.83%)
Feb 26, 2024 5.813 5.913 5.728 5.737 1,136,052 -0.11(-1.95%)
Feb 23, 2024 5.832 5.922 5.766 5.851 1,498,751 +0.02(+0.33%)
Feb 22, 2024 5.813 5.918 5.804 5.832 1,817,829 +0.00(+0.00%)
Feb 21, 2024 5.728 6.069 5.462 5.832 3,384,235 -0.35(-5.68%)
Feb 20, 2024 6.269 6.307 6.160 6.184 1,384,187 -0.17(-2.69%)
Feb 16, 2024 6.316 6.416 6.264 6.354 1,145,373 -0.06(-0.89%)
Feb 15, 2024 6.250 6.454 6.231 6.411 1,222,991 +0.22(+3.53%)
Feb 14, 2024 6.184 6.212 6.108 6.193 999,372 +0.07(+1.09%)
Feb 13, 2024 6.127 6.188 6.079 6.127 1,247,846 -0.25(-3.87%)
Feb 12, 2024 6.269 6.421 6.259 6.373 1,182,343 +0.10(+1.67%)
Feb 09, 2024 6.155 6.288 6.150 6.269 1,033,819 +0.10(+1.69%)
Feb 08, 2024 6.117 6.212 6.051 6.165 1,040,618 +0.07(+1.09%)
Feb 07, 2024 6.278 6.278 6.013 6.098 1,577,509 -0.14(-2.28%)
Feb 06, 2024 6.240 6.331 6.188 6.240 1,005,572 +0.01(+0.15%)
Feb 05, 2024 6.297 6.297 6.141 6.231 1,218,029 -0.12(-1.94%)
Feb 02, 2024 6.392 6.411 6.278 6.354 1,603,846 -0.17(-2.62%)
Feb 01, 2024 6.373 6.535 6.297 6.525 1,613,403 +0.15(+2.38%)
Jan 31, 2024 6.516 6.525 6.364 6.373 1,772,472 -0.13(-2.04%)
Jan 30, 2024 6.639 6.677 6.506 6.506 1,060,538 -0.17(-2.56%)
Jan 29, 2024 6.620 6.677 6.583 6.677 1,688,785 +0.07(+1.01%)
Jan 26, 2024 6.601 6.658 6.582 6.611 1,440,619 +0.02(+0.29%)
Jan 25, 2024 6.687 6.696 6.540 6.592 906,490 +0.02(+0.29%)
Jan 24, 2024 6.734 6.734 6.568 6.573 595,798 -0.10(-1.56%)
Jan 23, 2024 6.687 6.725 6.635 6.677 880,668 +0.01(+0.14%)
Jan 22, 2024 6.611 6.772 6.611 6.668 901,329 +0.08(+1.15%)
Jan 19, 2024 6.535 6.611 6.421 6.592 1,190,482 +0.09(+1.46%)
Jan 18, 2024 6.478 6.554 6.392 6.497 1,486,283 +0.04(+0.59%)
Jan 17, 2024 6.573 6.620 6.402 6.459 973,135 -0.21(-3.13%)
Jan 16, 2024 6.639 6.706 6.592 6.668 1,254,066 -0.05(-0.71%)
Jan 12, 2024 6.782 6.848 6.687 6.715 678,012 +0.02(+0.28%)
Jan 11, 2024 6.744 6.753 6.649 6.696 1,009,339 -0.09(-1.26%)
Jan 10, 2024 6.696 6.801 6.696 6.782 859,086 +0.08(+1.13%)
Jan 09, 2024 6.630 6.730 6.620 6.706 705,677 -0.02(-0.28%)
Jan 08, 2024 6.620 6.734 6.573 6.725 679,216 +0.12(+1.87%)
Jan 05, 2024 6.639 6.734 6.601 6.601 786,222 -0.06(-0.86%)
Jan 04, 2024 6.687 6.725 6.658 6.658 647,610 -0.04(-0.57%)
Jan 03, 2024 6.820 6.867 6.677 6.696 957,496 -0.19(-2.76%)
Jan 02, 2024 6.981 7.010 6.858 6.886 1,248,484 -0.15(-2.16%)
Dec 29, 2023 7.200 7.209 7.029 7.038 745,788 -0.17(-2.37%)
Dec 28, 2023 7.181 7.224 7.105 7.209 1,028,269 +0.03(+0.40%)
Dec 27, 2023 7.162 7.219 7.112 7.181 879,533 +0.03(+0.40%)
Dec 26, 2023 7.076 7.171 7.076 7.152 695,393 +0.09(+1.21%)
Dec 22, 2023 7.114 7.171 7.053 7.067 737,092 -0.02(-0.27%)
Dec 21, 2023 7.057 7.086 6.996 7.086 1,149,229 +0.11(+1.63%)
Dec 20, 2023 7.067 7.152 6.972 6.972 1,163,538 -0.12(-1.74%)
Dec 19, 2023 7.048 7.143 7.038 7.095 1,184,117 +0.09(+1.22%)
Dec 18, 2023 7.112 7.121 7.001 7.010 1,463,356 -0.07(-1.05%)
Dec 15, 2023 7.214 7.233 7.047 7.084 6,323,766 -0.16(-2.18%)
Dec 14, 2023 6.973 7.317 6.833 7.242 10,738,389 +0.41(+5.99%)
Dec 13, 2023 6.657 6.898 6.592 6.833 2,337,937 +0.18(+2.65%)
Dec 12, 2023 6.536 6.690 6.489 6.657 927,278 +0.12(+1.85%)
Dec 11, 2023 6.684 6.703 6.526 6.536 901,506 -0.17(-2.50%)
Dec 08, 2023 6.657 6.731 6.647 6.703 1,868,681 +0.02(+0.28%)
Dec 07, 2023 6.629 6.698 6.573 6.684 1,087,634 +0.06(+0.84%)
Dec 06, 2023 6.703 6.777 6.568 6.629 1,746,303 -0.01(-0.14%)
Dec 05, 2023 6.777 6.870 6.629 6.638 1,332,988 -0.07(-1.11%)
Dec 04, 2023 6.740 6.824 6.629 6.712 2,262,332 -0.04(-0.55%)
Dec 01, 2023 6.582 6.768 6.564 6.750 2,461,035 +0.14(+2.11%)
Nov 30, 2023 6.619 6.629 6.489 6.610 1,405,665 -0.01(-0.14%)
Nov 29, 2023 6.508 6.684 6.424 6.619 2,055,164 +0.17(+2.59%)
Nov 28, 2023 6.378 6.457 6.275 6.452 2,744,662 +0.08(+1.31%)
Nov 27, 2023 6.331 6.396 6.312 6.368 1,407,697 +0.00(+0.00%)
Nov 24, 2023 6.359 6.396 6.331 6.368 451,243 +0.00(+0.00%)
Nov 22, 2023 6.378 6.396 6.322 6.368 790,592 +0.07(+1.03%)
Nov 21, 2023 6.303 6.350 6.303 6.303 839,222 -0.04(-0.59%)
Nov 20, 2023 6.285 6.354 6.266 6.340 914,869 +0.03(+0.44%)
Nov 17, 2023 6.331 6.359 6.299 6.313 876,165 +0.04(+0.59%)
Nov 16, 2023 6.406 6.424 6.243 6.275 1,343,215 -0.15(-2.32%)
Nov 15, 2023 6.406 6.433 6.345 6.424 1,941,058 +0.02(+0.29%)
Nov 14, 2023 6.331 6.415 6.313 6.406 1,218,105 +0.30(+4.87%)
Nov 13, 2023 6.062 6.136 6.034 6.108 601,825 -0.01(-0.15%)
Nov 10, 2023 6.127 6.164 6.071 6.117 729,355 +0.07(+1.08%)
Nov 09, 2023 6.285 6.303 6.043 6.052 767,167 -0.19(-2.98%)
Nov 08, 2023 6.266 6.285 6.136 6.238 762,002 +0.04(+0.60%)
Nov 07, 2023 6.285 6.322 6.192 6.201 1,323,869 -0.12(-1.91%)
Nov 06, 2023 6.452 6.499 6.299 6.322 1,374,550 -0.12(-1.88%)
Nov 03, 2023 6.294 6.559 6.285 6.443 1,613,223 +0.21(+3.43%)
Nov 02, 2023 6.034 6.229 5.978 6.229 1,330,473 +0.30(+5.02%)
Nov 01, 2023 5.811 5.959 5.750 5.931 1,678,091 +0.09(+1.59%)
Oct 31, 2023 6.275 6.275 5.745 5.838 4,940,006 -0.55(-8.59%)
Oct 30, 2023 6.294 6.480 6.294 6.387 1,848,378 +0.11(+1.78%)
Oct 27, 2023 6.248 6.313 6.173 6.275 1,908,639 +0.07(+1.05%)
Oct 26, 2023 6.182 6.322 6.182 6.210 872,860 +0.08(+1.37%)
Oct 25, 2023 6.210 6.257 6.080 6.127 991,584 -0.13(-2.08%)
Oct 24, 2023 6.275 6.294 6.210 6.257 978,094 +0.02(+0.30%)
Oct 23, 2023 6.220 6.303 6.117 6.238 1,807,232 +0.00(+0.00%)
Oct 20, 2023 6.294 6.378 6.229 6.238 1,880,168 -0.05(-0.74%)
Oct 19, 2023 6.378 6.429 6.271 6.285 1,471,251 -0.12(-1.89%)
Oct 18, 2023 6.480 6.508 6.396 6.406 642,301 -0.15(-2.27%)
Oct 17, 2023 6.536 6.629 6.526 6.554 1,393,403 -0.05(-0.70%)
Oct 16, 2023 6.601 6.680 6.545 6.601 878,880 +0.06(+0.85%)
Oct 13, 2023 6.852 6.889 6.536 6.545 1,018,877 -0.22(-3.30%)
Oct 12, 2023 6.787 6.787 6.685 6.768 701,282 -0.06(-0.82%)
Oct 11, 2023 6.684 6.843 6.666 6.824 571,752 +0.18(+2.66%)
Oct 10, 2023 6.582 6.708 6.545 6.647 738,782 +0.02(+0.28%)
Oct 09, 2023 6.471 6.666 6.416 6.629 1,077,726 +0.16(+2.44%)
Oct 06, 2023 6.378 6.554 6.368 6.471 845,551 +0.01(+0.14%)
Oct 05, 2023 6.275 6.517 6.275 6.461 1,184,385 +0.14(+2.21%)
Oct 04, 2023 6.285 6.378 6.164 6.322 1,075,194 +0.00(+0.00%)
Oct 03, 2023 6.443 6.443 6.248 6.322 1,234,781 -0.16(-2.44%)
Oct 02, 2023 6.573 6.582 6.415 6.480 1,570,345 -0.15(-2.24%)
Sep 29, 2023 6.703 6.754 6.610 6.629 1,500,881 +0.06(+0.85%)
Sep 28, 2023 6.610 6.629 6.517 6.573 1,158,208 -0.02(-0.28%)
Sep 27, 2023 6.750 6.787 6.592 6.592 1,153,050 -0.12(-1.80%)
Sep 26, 2023 6.657 6.731 6.624 6.712 1,677,517 +0.02(+0.28%)
Sep 25, 2023 6.712 6.745 6.684 6.694 867,461 -0.05(-0.69%)
Sep 22, 2023 6.657 6.796 6.601 6.740 1,386,748 +0.13(+1.97%)
Sep 21, 2023 6.787 6.810 6.601 6.610 1,814,401 -0.25(-3.66%)
Sep 20, 2023 7.061 7.070 6.852 6.861 1,440,304 -0.15(-2.08%)
Sep 19, 2023 7.180 7.207 6.989 7.007 1,544,667 -0.06(-0.90%)
Sep 18, 2023 7.143 7.175 7.052 7.070 1,270,236 -0.07(-1.02%)
Sep 15, 2023 7.134 7.198 7.116 7.143 4,366,433 +0.01(+0.13%)
Sep 14, 2023 7.143 7.280 7.070 7.134 1,514,222 +0.07(+1.03%)
Sep 13, 2023 7.098 7.152 7.052 7.061 899,974 -0.03(-0.38%)
Sep 12, 2023 7.034 7.166 7.034 7.089 1,241,045 +0.04(+0.52%)
Sep 11, 2023 7.007 7.125 7.007 7.052 1,353,696 +0.10(+1.44%)
Sep 08, 2023 7.043 7.050 6.952 6.952 1,113,617 -0.07(-1.04%)
Sep 07, 2023 7.089 7.171 7.016 7.025 1,463,130 -0.06(-0.90%)
Sep 06, 2023 7.262 7.262 7.052 7.089 1,188,933 -0.08(-1.14%)
Sep 05, 2023 7.407 7.425 7.161 7.171 2,146,355 -0.31(-4.14%)
Sep 01, 2023 7.316 7.553 7.316 7.480 3,896,661 +0.19(+2.62%)
Aug 31, 2023 7.225 7.357 7.225 7.289 1,560,664 +0.06(+0.88%)
Aug 30, 2023 7.271 7.298 7.207 7.225 1,189,451 -0.06(-0.87%)
Aug 29, 2023 7.243 7.362 7.207 7.289 1,765,310 +0.02(+0.25%)
Aug 28, 2023 7.089 7.280 7.070 7.271 1,833,638 +0.20(+2.83%)
Aug 25, 2023 7.080 7.152 7.016 7.070 573,528 +0.01(+0.13%)
Aug 24, 2023 7.125 7.243 7.034 7.061 1,148,285 -0.11(-1.52%)
Aug 23, 2023 6.979 7.189 6.957 7.171 1,004,910 +0.18(+2.60%)
Aug 22, 2023 7.052 7.080 6.961 6.989 648,817 -0.02(-0.26%)
Aug 21, 2023 7.016 7.052 6.925 7.007 1,001,001 -0.01(-0.13%)
Aug 18, 2023 6.861 7.043 6.807 7.016 870,801 +0.06(+0.92%)
Aug 17, 2023 7.116 7.198 6.898 6.952 1,553,028 -0.15(-2.18%)
Aug 16, 2023 7.070 7.161 7.070 7.107 1,660,031 +0.03(+0.39%)
Aug 15, 2023 6.989 7.107 6.943 7.080 1,144,653 +0.05(+0.78%)
Aug 14, 2023 7.143 7.161 7.016 7.025 968,951 -0.13(-1.78%)
Aug 11, 2023 7.143 7.180 7.093 7.152 687,553 +0.00(+0.00%)
Aug 10, 2023 7.098 7.216 7.098 7.152 1,255,935 +0.05(+0.77%)
Aug 09, 2023 7.061 7.134 7.034 7.098 2,006,798 +0.02(+0.26%)
Aug 08, 2023 6.970 7.107 6.898 7.080 2,489,162 +0.00(+0.00%)
Aug 07, 2023 7.052 7.098 6.961 7.080 1,349,823 +0.02(+0.26%)
Aug 04, 2023 6.743 7.070 6.711 7.061 1,983,192 +0.37(+5.58%)
Aug 03, 2023 6.788 6.788 6.615 6.688 1,733,523 -0.12(-1.74%)
Aug 02, 2023 6.752 6.852 6.652 6.807 2,058,220 -0.05(-0.66%)
Aug 01, 2023 6.825 6.861 6.584 6.852 2,060,096 +0.00(+0.00%)
Jul 31, 2023 6.834 7.007 6.770 6.852 2,631,872 +0.08(+1.21%)
Jul 28, 2023 6.406 6.788 6.406 6.770 2,771,428 +0.51(+8.14%)
Jul 27, 2023 6.352 6.388 6.251 6.261 1,034,639 -0.06(-1.01%)
Jul 26, 2023 6.233 6.329 6.224 6.324 982,347 +0.10(+1.61%)
Jul 25, 2023 6.215 6.288 6.206 6.224 837,654 -0.02(-0.29%)
Jul 24, 2023 6.251 6.270 6.179 6.242 891,002 +0.05(+0.73%)
Jul 21, 2023 6.251 6.329 6.188 6.197 1,103,315 -0.05(-0.87%)
Jul 20, 2023 6.297 6.297 6.192 6.251 726,537 -0.04(-0.58%)
Jul 19, 2023 6.215 6.306 6.179 6.288 1,487,494 +0.11(+1.77%)
Jul 18, 2023 6.015 6.188 6.015 6.179 815,428 +0.16(+2.72%)
Jul 17, 2023 6.042 6.051 5.951 6.015 833,211 +0.00(+0.00%)
Jul 14, 2023 5.906 6.033 5.806 6.015 1,652,884 +0.08(+1.38%)
Jul 13, 2023 5.842 5.983 5.842 5.933 1,123,386 +0.11(+1.87%)
Jul 12, 2023 5.851 5.906 5.851 5.824 1,220,274 +0.01(+0.16%)
Jul 11, 2023 5.806 5.851 5.769 5.815 689,773 +0.05(+0.79%)
Jul 10, 2023 5.705 5.796 5.705 5.769 939,113 +0.05(+0.96%)
Jul 07, 2023 5.624 5.787 5.624 5.715 925,225 +0.07(+1.29%)
Jul 06, 2023 5.678 5.715 5.514 5.642 1,339,002 -0.10(-1.74%)
Jul 05, 2023 5.806 5.824 5.687 5.742 1,064,429 -0.06(-1.10%)
Jul 03, 2023 5.787 5.847 5.760 5.806 634,073 +0.01(+0.16%)
Jun 30, 2023 5.869 5.869 5.787 5.796 1,510,031 -0.02(-0.31%)
Jun 29, 2023 5.806 5.837 5.765 5.815 930,802 -0.01(-0.16%)
Jun 28, 2023 5.751 5.824 5.715 5.824 949,453 +0.06(+1.11%)
Jun 27, 2023 5.660 5.769 5.637 5.760 960,890 +0.11(+1.93%)
Jun 26, 2023 5.496 5.705 5.478 5.651 1,204,614 +0.09(+1.64%)
Jun 23, 2023 5.651 5.651 5.533 5.560 2,365,979 -0.10(-1.77%)
Jun 22, 2023 5.733 5.746 5.633 5.660 1,484,062 -0.09(-1.58%)
Jun 21, 2023 5.680 5.773 5.618 5.751 1,102,699 +0.05(+0.93%)
Jun 20, 2023 5.724 5.747 5.676 5.698 1,279,786 -0.04(-0.77%)
Jun 16, 2023 5.884 5.884 5.707 5.742 2,568,797 -0.08(-1.37%)
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.