Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.630 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 24, 2011 5.674 5.718 5.645 5.686 1,098,278 +0.03(+0.46%)
May 23, 2011 5.622 5.689 5.615 5.659 1,153,761 +0.00(+0.07%)
May 20, 2011 5.659 5.697 5.645 5.656 1,547,411 -0.02(-0.39%)
May 19, 2011 5.648 5.704 5.636 5.678 1,594,343 +0.05(+0.93%)
May 18, 2011 5.633 5.667 5.604 5.626 1,236,727 -0.01(-0.20%)
May 17, 2011 5.656 5.693 5.604 5.637 758,243 -0.03(-0.53%)
May 16, 2011 5.697 5.730 5.663 5.667 1,021,451 -0.06(-0.98%)
May 13, 2011 5.801 5.801 5.723 5.723 831,527 -0.07(-1.16%)
May 12, 2011 5.745 5.809 5.712 5.790 1,094,978 +0.04(+0.65%)
May 11, 2011 5.831 5.831 5.738 5.753 772,575 -0.08(-1.34%)
May 10, 2011 5.790 5.876 5.764 5.831 1,343,106 +0.07(+1.17%)
May 09, 2011 5.768 5.798 5.725 5.764 814,626 +0.00(+0.00%)
May 06, 2011 5.853 5.865 5.742 5.764 1,039,190 +0.00(+0.06%)
May 05, 2011 5.805 5.850 5.730 5.760 1,423,571 -0.06(-1.09%)
May 04, 2011 5.842 5.883 5.798 5.824 1,223,826 -0.01(-0.13%)
May 03, 2011 5.853 5.928 5.794 5.831 825,512 -0.02(-0.38%)
May 02, 2011 5.887 5.887 5.853 5.853 720,732 -0.05(-0.88%)
Apr 29, 2011 5.876 5.939 5.835 5.906 916,117 +0.04(+0.76%)
Apr 28, 2011 5.868 5.880 5.835 5.861 852,456 +0.00(+0.06%)
Apr 27, 2011 5.839 5.868 5.811 5.857 595,812 +0.03(+0.51%)
Apr 26, 2011 5.760 5.865 5.727 5.827 1,312,905 +0.09(+1.56%)
Apr 25, 2011 5.712 5.768 5.689 5.738 814,449 +0.04(+0.79%)
Apr 21, 2011 5.712 5.719 5.637 5.693 1,308,531 +0.01(+0.26%)
Apr 20, 2011 5.674 5.678 5.633 5.678 1,259,159 +0.04(+0.73%)
Apr 19, 2011 5.671 5.678 5.622 5.637 969,353 -0.02(-0.40%)
Apr 18, 2011 5.604 5.678 5.596 5.659 1,283,793 +0.00(+0.00%)
Apr 15, 2011 5.708 5.727 5.618 5.659 2,341,476 -0.07(-1.24%)
Apr 14, 2011 5.689 5.738 5.682 5.730 1,235,118 +0.02(+0.33%)
Apr 13, 2011 5.734 5.734 5.674 5.712 767,086 +0.00(+0.07%)
Apr 12, 2011 5.753 5.794 5.701 5.708 855,383 -0.06(-1.10%)
Apr 11, 2011 5.805 5.857 5.730 5.771 733,936 -0.03(-0.58%)
Apr 08, 2011 5.906 5.936 5.794 5.805 903,717 -0.08(-1.33%)
Apr 07, 2011 5.902 5.943 5.880 5.883 1,190,955 -0.01(-0.19%)
Apr 06, 2011 5.809 5.921 5.809 5.895 1,158,712 +0.11(+1.94%)
Apr 05, 2011 5.835 5.853 5.771 5.783 1,465,528 -0.06(-0.96%)
Apr 04, 2011 5.783 5.865 5.745 5.839 1,560,633 +0.04(+0.71%)
Apr 01, 2011 5.842 5.842 5.756 5.798 1,331,987 -0.00(-0.06%)
Mar 31, 2011 5.827 5.842 5.771 5.801 914,361 -0.04(-0.64%)
Mar 30, 2011 5.839 5.839 5.839 5.839 1,354,249 -0.00(-0.06%)
Mar 29, 2011 5.801 5.846 5.730 5.842 1,308,458 +0.08(+1.42%)
Mar 28, 2011 5.793 5.830 5.760 5.760 979,021 -0.08(-1.38%)
Mar 25, 2011 5.764 5.863 5.742 5.841 930,806 +0.11(+1.99%)
Mar 24, 2011 5.771 5.771 5.683 5.727 1,168,335 -0.03(-0.45%)
Mar 23, 2011 5.815 5.815 5.701 5.753 1,382,316 -0.06(-0.95%)
Mar 22, 2011 5.870 5.896 5.793 5.808 691,111 -0.05(-0.82%)
Mar 21, 2011 5.841 5.856 5.830 5.856 774,797 +0.08(+1.33%)
Mar 18, 2011 5.808 5.819 5.753 5.779 1,777,450 +0.00(+0.00%)
Mar 17, 2011 5.801 5.841 5.769 5.779 798,385 +0.03(+0.51%)
Mar 16, 2011 5.841 5.848 5.738 5.749 1,259,396 -0.09(-1.57%)
Mar 15, 2011 5.808 5.878 5.797 5.841 1,528,408 -0.02(-0.38%)
Mar 14, 2011 5.870 5.885 5.786 5.863 913,820 -0.03(-0.44%)
Mar 11, 2011 5.878 5.914 5.830 5.889 1,263,970 +0.04(+0.69%)
Mar 10, 2011 5.946 5.969 5.834 5.848 1,760,230 -0.16(-2.69%)
Mar 09, 2011 5.995 6.032 5.977 6.010 702,040 +0.00(+0.00%)
Mar 08, 2011 5.911 6.061 5.896 6.010 1,671,732 +0.09(+1.55%)
Mar 07, 2011 5.951 5.951 5.845 5.918 1,167,608 +0.01(+0.12%)
Mar 04, 2011 5.984 5.991 5.881 5.911 898,863 -0.07(-1.23%)
Mar 03, 2011 5.947 6.017 5.940 5.984 1,316,028 +0.08(+1.43%)
Mar 02, 2011 5.929 5.929 5.830 5.900 1,966,021 -0.02(-0.31%)
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.