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

Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 7.287 7.287 7.188 7.228 911,813 -0.08(-1.08%)
Aug 28, 2015 7.386 7.426 7.282 7.307 833,920 -0.07(-0.94%)
Aug 27, 2015 7.396 7.491 7.312 7.377 1,551,243 -0.01(-0.20%)
Aug 26, 2015 7.297 7.416 7.278 7.391 1,230,683 +0.20(+2.75%)
Aug 25, 2015 7.337 7.382 7.193 7.193 1,504,630 +0.00(+0.07%)
Aug 24, 2015 7.124 7.386 6.936 7.188 1,742,571 -0.21(-2.81%)
Aug 21, 2015 7.401 7.505 7.372 7.396 1,365,653 -0.11(-1.45%)
Aug 20, 2015 7.495 7.639 7.441 7.505 791,219 -0.00(-0.07%)
Aug 19, 2015 7.510 7.540 7.411 7.510 512,505 -0.00(-0.07%)
Aug 18, 2015 7.545 7.570 7.466 7.515 769,839 -0.05(-0.65%)
Aug 17, 2015 7.486 7.582 7.471 7.565 827,525 +0.08(+1.06%)
Aug 14, 2015 7.357 7.491 7.357 7.486 792,356 +0.05(+0.73%)
Aug 13, 2015 7.426 7.441 7.382 7.431 894,753 +0.00(+0.00%)
Aug 12, 2015 7.332 7.451 7.317 7.431 1,183,019 +0.09(+1.21%)
Aug 11, 2015 7.010 7.342 7.005 7.342 1,272,019 +0.29(+4.07%)
Aug 10, 2015 6.931 7.079 6.911 7.055 1,641,676 +0.12(+1.79%)
Aug 07, 2015 7.238 7.238 6.916 6.931 1,526,471 -0.37(-5.02%)
Aug 06, 2015 7.644 7.669 7.233 7.297 1,536,869 -0.30(-3.91%)
Aug 05, 2015 7.718 7.738 7.540 7.595 736,028 -0.09(-1.16%)
Aug 04, 2015 7.713 7.753 7.659 7.684 415,610 -0.01(-0.13%)
Aug 03, 2015 7.659 7.709 7.634 7.694 464,738 +0.01(+0.19%)
Jul 31, 2015 7.614 7.709 7.595 7.679 1,269,332 +0.09(+1.24%)
Jul 30, 2015 7.580 7.609 7.565 7.585 943,204 -0.03(-0.39%)
Jul 29, 2015 7.545 7.659 7.515 7.614 814,085 +0.05(+0.72%)
Jul 28, 2015 7.545 7.624 7.491 7.560 880,197 +0.04(+0.53%)
Jul 27, 2015 7.535 7.604 7.491 7.520 1,223,136 -0.02(-0.33%)
Jul 24, 2015 7.723 7.778 7.530 7.545 1,652,069 -0.20(-2.62%)
Jul 23, 2015 7.922 7.922 7.743 7.748 1,191,316 -0.18(-2.31%)
Jul 22, 2015 7.877 7.971 7.877 7.931 503,459 +0.02(+0.25%)
Jul 21, 2015 7.907 8.001 7.897 7.912 495,906 +0.01(+0.19%)
Jul 20, 2015 7.931 7.941 7.882 7.897 596,416 -0.05(-0.69%)
Jul 17, 2015 7.926 8.001 7.922 7.951 1,063,982 +0.03(+0.44%)
Jul 16, 2015 7.991 8.054 7.907 7.917 2,050,460 -0.05(-0.68%)
Jul 15, 2015 7.986 8.026 7.907 7.971 1,218,616 -0.03(-0.37%)
Jul 14, 2015 8.021 8.075 7.981 8.001 600,606 -0.02(-0.25%)
Jul 13, 2015 7.956 8.043 7.956 8.021 788,181 +0.01(+0.19%)
Jul 10, 2015 7.892 8.026 7.877 8.006 1,185,357 +0.12(+1.57%)
Jul 09, 2015 7.971 7.971 7.852 7.882 1,202,573 -0.04(-0.56%)
Jul 08, 2015 7.991 8.011 7.813 7.926 1,026,515 -0.10(-1.23%)
Jul 07, 2015 8.011 8.075 7.966 8.026 1,334,850 +0.04(+0.56%)
Jul 06, 2015 7.837 7.981 7.832 7.981 1,041,491 +0.09(+1.19%)
Jul 02, 2015 7.912 7.887 7.887 7.887 662,285 +0.00(+0.06%)
Jul 01, 2015 7.783 7.912 7.753 7.882 1,701,019 +0.10(+1.34%)
Jun 30, 2015 7.917 7.917 7.753 7.778 2,427,520 -0.12(-1.51%)
Jun 29, 2015 8.016 8.090 7.892 7.897 981,639 -0.12(-1.48%)
Jun 26, 2015 8.050 8.070 7.986 8.016 1,704,668 -0.02(-0.31%)
Jun 25, 2015 8.169 8.169 8.026 8.040 668,365 -0.13(-1.58%)
Jun 24, 2015 8.288 8.293 8.144 8.169 1,085,992 -0.11(-1.38%)
Jun 23, 2015 8.313 8.362 8.214 8.283 2,563,667 -0.07(-0.83%)
Jun 22, 2015 8.432 8.432 8.330 8.353 1,233,895 -0.07(-0.88%)
Jun 19, 2015 8.323 8.427 8.253 8.427 2,057,333 +0.10(+1.25%)
Jun 18, 2015 8.159 8.348 8.159 8.323 1,243,794 +0.16(+1.94%)
Jun 17, 2015 8.095 8.174 7.951 8.164 1,204,285 +0.05(+0.67%)
Jun 16, 2015 8.204 8.214 8.095 8.110 594,534 -0.12(-1.44%)
Jun 15, 2015 8.253 8.298 8.144 8.229 1,144,570 -0.05(-0.66%)
Jun 12, 2015 8.219 8.291 8.140 8.283 1,330,363 +0.08(+0.97%)
Jun 11, 2015 8.194 8.209 8.150 8.204 1,357,714 +0.04(+0.48%)
Jun 10, 2015 7.887 8.180 7.873 8.165 1,735,236 +0.30(+3.84%)
Jun 09, 2015 7.824 7.916 7.819 7.863 911,400 +0.02(+0.31%)
Jun 08, 2015 7.765 7.878 7.746 7.839 656,277 +0.09(+1.20%)
Jun 05, 2015 7.809 7.848 7.722 7.746 1,675,772 -0.15(-1.91%)
Jun 04, 2015 7.902 7.975 7.873 7.897 1,219,355 -0.03(-0.37%)
Jun 03, 2015 7.902 7.960 7.848 7.926 968,144 +0.02(+0.25%)
Jun 02, 2015 7.824 7.965 7.824 7.907 682,313 +0.05(+0.62%)
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.