Skip to main content

Redwood Trust (NY: RWT )

6.385 -0.025 (-0.39%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.29 18.41 18.11 18.19 377,038 -0.17(-0.91%)
Jul 28, 2005 18.07 18.42 18.01 18.36 276,435 +0.32(+1.76%)
Jul 27, 2005 18.07 18.10 17.87 18.04 306,884 -0.03(-0.19%)
Jul 26, 2005 17.89 18.16 17.87 18.07 394,949 +0.26(+1.47%)
Jul 25, 2005 17.83 17.93 17.69 17.81 315,840 -0.08(-0.43%)
Jul 22, 2005 17.79 17.90 17.75 17.89 417,637 +0.21(+1.19%)
Jul 21, 2005 17.95 17.95 17.62 17.68 379,725 -0.34(-1.90%)
Jul 20, 2005 17.80 18.14 17.65 18.02 486,000 +0.25(+1.43%)
Jul 19, 2005 17.44 17.80 17.40 17.76 365,395 +0.41(+2.37%)
Jul 18, 2005 17.46 17.46 17.21 17.35 314,646 -0.16(-0.90%)
Jul 15, 2005 17.59 17.63 17.43 17.51 214,341 -0.13(-0.74%)
Jul 14, 2005 17.65 17.70 17.17 17.64 485,104 +0.04(+0.21%)
Jul 13, 2005 17.66 17.67 17.47 17.60 340,618 -0.09(-0.53%)
Jul 12, 2005 17.89 17.89 17.69 17.70 284,495 -0.18(-1.01%)
Jul 11, 2005 17.70 17.93 17.63 17.88 528,092 +0.25(+1.41%)
Jul 08, 2005 17.49 17.85 17.44 17.63 472,865 +0.10(+0.57%)
Jul 07, 2005 17.40 17.61 17.22 17.53 250,761 +0.06(+0.36%)
Jul 06, 2005 17.55 17.55 17.43 17.47 327,781 -0.09(-0.50%)
Jul 05, 2005 17.40 17.59 17.31 17.55 295,839 +0.08(+0.48%)
Jul 01, 2005 17.27 17.47 17.24 17.47 290,465 +0.18(+1.07%)
Jun 30, 2005 17.28 17.36 17.19 17.28 3,610,373 +0.03(+0.19%)
Jun 29, 2005 17.48 17.52 17.25 17.25 249,866 -0.24(-1.38%)
Jun 28, 2005 17.26 17.52 17.22 17.49 504,508 +0.11(+0.62%)
Jun 27, 2005 17.42 17.48 17.28 17.39 279,420 -0.03(-0.19%)
Jun 24, 2005 17.56 17.58 17.38 17.42 508,688 -0.12(-0.69%)
Jun 23, 2005 17.69 17.74 17.52 17.54 272,554 -0.12(-0.70%)
Jun 22, 2005 17.62 17.70 17.51 17.66 409,876 +0.08(+0.44%)
Jun 21, 2005 17.84 17.84 17.57 17.59 228,073 -0.01(-0.06%)
Jun 20, 2005 17.76 17.76 17.57 17.60 330,766 -0.22(-1.26%)
Jun 17, 2005 17.82 17.85 17.76 17.82 414,055 +0.00(+0.00%)
Jun 16, 2005 17.85 17.86 17.75 17.82 259,120 -0.04(-0.21%)
Jun 15, 2005 17.82 17.90 17.76 17.86 685,117 +0.05(+0.30%)
Jun 14, 2005 17.75 17.85 17.72 17.80 405,995 +0.00(+0.00%)
Jun 13, 2005 17.67 17.82 17.65 17.80 326,288 +0.11(+0.61%)
Jun 10, 2005 17.67 17.74 17.60 17.70 189,265 +0.03(+0.15%)
Jun 09, 2005 17.45 17.67 17.40 17.67 353,156 +0.25(+1.44%)
Jun 08, 2005 17.72 17.76 17.40 17.42 317,930 -0.15(-0.86%)
Jun 07, 2005 17.59 17.83 17.57 17.57 658,548 +0.01(+0.04%)
Jun 06, 2005 17.55 17.72 17.47 17.56 307,183 +0.13(+0.73%)
Jun 03, 2005 17.61 17.87 17.41 17.44 349,275 -0.12(-0.67%)
Jun 02, 2005 17.62 17.69 17.53 17.55 174,040 -0.07(-0.38%)
Jun 01, 2005 17.45 17.75 17.39 17.62 428,683 +0.29(+1.68%)
May 31, 2005 17.43 17.48 17.30 17.33 247,478 -0.04(-0.25%)
May 27, 2005 17.15 17.38 17.09 17.37 625,411 +0.19(+1.11%)
May 26, 2005 17.53 17.65 17.09 17.18 883,935 -0.28(-1.63%)
May 25, 2005 17.95 17.95 17.39 17.47 445,102 -0.56(-3.09%)
May 24, 2005 18.07 18.12 17.95 18.02 437,937 -0.09(-0.52%)
May 23, 2005 17.97 18.17 17.87 18.12 265,986 +0.14(+0.76%)
May 20, 2005 18.07 18.08 17.78 17.98 304,795 -0.08(-0.46%)
May 19, 2005 18.22 18.22 18.04 18.06 431,967 +0.02(+0.13%)
May 18, 2005 17.62 18.09 17.60 18.04 580,036 +0.54(+3.10%)
May 17, 2005 17.39 17.52 17.20 17.50 313,153 +0.16(+0.93%)
May 16, 2005 16.91 17.36 16.91 17.34 235,238 +0.41(+2.41%)
May 13, 2005 17.21 17.36 16.85 16.93 304,198 -0.22(-1.27%)
May 12, 2005 17.69 17.75 17.14 17.14 347,782 -0.54(-3.03%)
May 11, 2005 17.55 17.72 17.30 17.68 344,797 +0.13(+0.73%)
May 10, 2005 17.56 17.60 17.39 17.55 426,593 +0.03(+0.19%)
May 09, 2005 17.50 17.74 17.33 17.52 620,337 +0.14(+0.79%)
May 06, 2005 17.91 17.93 17.22 17.38 773,779 -0.42(-2.37%)
May 05, 2005 17.62 17.88 17.55 17.80 593,469 +0.28(+1.63%)
May 04, 2005 16.84 17.65 16.61 17.52 648,398 +0.68(+4.04%)
May 03, 2005 17.02 17.13 16.82 16.84 419,727 -0.18(-1.04%)
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.