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

Redwood Trust (NY: RWT )

7.930 -0.130 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2018 10.04 10.04 10.04 0 -0.02(-0.23%)
Aug 30, 2018 10.05 10.10 9.978 10.07 874,912 +0.03(+0.29%)
Aug 29, 2018 9.972 10.04 9.954 10.04 1,335,517 +0.07(+0.65%)
Aug 28, 2018 9.889 9.983 9.871 9.972 1,019,816 +0.08(+0.84%)
Aug 27, 2018 9.771 9.901 9.753 9.889 1,426,514 +0.10(+1.03%)
Aug 24, 2018 9.836 9.836 9.768 9.788 692,889 -0.02(-0.24%)
Aug 23, 2018 9.794 9.818 9.759 9.812 684,124 +0.02(+0.24%)
Aug 22, 2018 9.782 9.794 9.711 9.788 1,003,249 +0.01(+0.12%)
Aug 21, 2018 9.700 9.788 9.670 9.776 857,186 +0.08(+0.79%)
Aug 20, 2018 9.688 9.703 9.646 9.700 653,707 +0.02(+0.18%)
Aug 17, 2018 9.646 9.688 9.623 9.682 2,627,672 +0.02(+0.24%)
Aug 16, 2018 9.623 9.670 9.578 9.658 1,075,012 +0.08(+0.86%)
Aug 15, 2018 9.581 9.611 9.522 9.575 1,362,360 -0.01(-0.12%)
Aug 14, 2018 9.593 9.617 9.546 9.587 1,503,379 -0.01(-0.12%)
Aug 13, 2018 9.451 9.602 9.451 9.599 1,710,790 +0.11(+1.18%)
Aug 10, 2018 9.463 9.534 9.451 9.487 1,395,417 -0.02(-0.19%)
Aug 09, 2018 9.416 9.540 9.416 9.504 1,124,400 +0.08(+0.82%)
Aug 08, 2018 9.433 9.546 9.274 9.427 2,932,662 -0.14(-1.42%)
Aug 07, 2018 9.694 9.694 9.487 9.564 1,951,421 -0.08(-0.80%)
Aug 06, 2018 9.729 9.747 9.634 9.640 1,345,496 -0.11(-1.09%)
Aug 03, 2018 9.824 9.824 9.676 9.747 3,608,167 -0.07(-0.66%)
Aug 02, 2018 9.771 9.830 9.765 9.812 2,651,735 +0.04(+0.36%)
Aug 01, 2018 9.936 9.936 9.741 9.776 1,692,541 -0.17(-1.67%)
Jul 31, 2018 9.907 9.966 9.853 9.942 2,966,672 +0.06(+0.60%)
Jul 30, 2018 9.729 9.912 9.729 9.883 4,392,006 +0.15(+1.58%)
Jul 27, 2018 9.723 9.759 9.629 9.729 3,286,407 +0.07(+0.67%)
Jul 26, 2018 9.605 9.788 9.605 9.664 3,877,658 +0.02(+0.25%)
Jul 25, 2018 9.753 9.794 9.599 9.640 4,848,057 -0.14(-1.45%)
Jul 24, 2018 9.936 9.948 9.729 9.782 32,675,426 -0.38(-3.78%)
Jul 23, 2018 10.23 10.29 10.15 10.17 5,538,827 -0.08(-0.81%)
Jul 20, 2018 10.32 10.35 10.17 10.25 9,604,012 +0.41(+4.21%)
Jul 19, 2018 9.753 9.859 9.741 9.836 447,661 +0.08(+0.79%)
Jul 18, 2018 9.782 9.806 9.729 9.759 470,250 -0.04(-0.36%)
Jul 17, 2018 9.806 9.841 9.741 9.794 483,137 +0.00(+0.00%)
Jul 16, 2018 9.800 9.824 9.771 9.794 370,479 -0.01(-0.06%)
Jul 13, 2018 9.830 9.859 9.782 9.800 278,165 -0.04(-0.42%)
Jul 12, 2018 9.907 9.912 9.806 9.841 466,339 -0.04(-0.42%)
Jul 11, 2018 9.776 9.912 9.759 9.883 447,673 +0.08(+0.84%)
Jul 10, 2018 9.895 9.901 9.794 9.800 800,568 -0.06(-0.60%)
Jul 09, 2018 9.936 9.936 9.833 9.859 1,048,404 -0.06(-0.60%)
Jul 06, 2018 9.912 10.01 9.904 9.918 755,292 +0.00(+0.00%)
Jul 05, 2018 9.942 9.942 9.853 9.918 941,361 +0.01(+0.12%)
Jul 03, 2018 9.907 9.907 9.907 0 +0.07(+0.72%)
Jul 02, 2018 9.711 9.836 9.705 9.836 612,859 +0.09(+0.97%)
Jun 29, 2018 9.771 9.788 9.688 9.741 995,891 -0.01(-0.12%)
Jun 28, 2018 9.676 9.776 9.652 9.753 672,069 +0.09(+0.98%)
Jun 27, 2018 9.782 9.782 9.652 9.658 845,704 -0.13(-1.33%)
Jun 26, 2018 9.841 9.850 9.776 9.788 731,494 -0.05(-0.54%)
Jun 25, 2018 9.830 9.901 9.776 9.841 1,306,374 +0.02(+0.24%)
Jun 22, 2018 9.818 9.877 9.765 9.818 2,052,387 +0.02(+0.18%)
Jun 21, 2018 9.788 9.806 9.735 9.800 1,272,041 -0.02(-0.18%)
Jun 20, 2018 9.859 9.901 9.776 9.818 2,437,575 -0.06(-0.60%)
Jun 19, 2018 9.818 9.883 9.818 9.877 585,617 +0.06(+0.60%)
Jun 18, 2018 9.759 9.824 9.738 9.818 746,182 +0.06(+0.61%)
Jun 15, 2018 9.779 9.759 9.759 1,814,532 +0.00(+0.00%)
Jun 14, 2018 9.658 9.759 9.575 9.759 1,422,588 +0.17(+1.73%)
Jun 13, 2018 9.552 9.605 9.471 9.593 1,524,478 +0.04(+0.43%)
Jun 12, 2018 9.564 9.564 9.477 9.552 924,206 -0.01(-0.06%)
Jun 11, 2018 9.564 9.587 9.512 9.558 839,484 +0.00(+0.00%)
Jun 08, 2018 9.599 9.640 9.558 9.558 591,619 -0.02(-0.18%)
Jun 07, 2018 9.558 9.628 9.523 9.576 622,381 +0.02(+0.18%)
Jun 06, 2018 9.576 9.489 9.558 840,555 +0.02(+0.18%)
Jun 05, 2018 9.616 9.628 9.515 9.541 696,406 -0.09(-0.90%)
Jun 04, 2018 9.564 9.628 9.489 9.628 704,720 +0.10(+1.10%)
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.