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

Redwood Trust (NY: RWT )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2007 11.82 11.82 11.42 11.76 1,479,244 +0.06(+0.50%)
Dec 28, 2007 11.54 11.83 11.20 11.70 845,238 +0.15(+1.31%)
Dec 27, 2007 12.28 12.33 11.54 11.55 963,178 -1.05(-8.32%)
Dec 26, 2007 12.73 12.79 12.55 12.60 584,662 -0.13(-1.03%)
Dec 24, 2007 12.49 12.88 12.49 12.73 441,408 +0.06(+0.46%)
Dec 21, 2007 12.71 13.22 12.38 12.67 1,512,318 +0.29(+2.36%)
Dec 20, 2007 12.22 12.40 11.81 12.38 761,114 +0.26(+2.15%)
Dec 19, 2007 12.10 12.35 11.65 12.12 1,140,795 +0.02(+0.17%)
Dec 18, 2007 12.06 12.21 11.43 12.10 1,099,447 +0.16(+1.32%)
Dec 17, 2007 11.54 12.12 11.09 11.94 1,249,068 +0.59(+5.17%)
Dec 14, 2007 11.19 11.58 11.02 11.35 927,953 +0.01(+0.12%)
Dec 13, 2007 11.45 11.68 11.01 11.34 1,342,276 -0.28(-2.42%)
Dec 12, 2007 12.71 12.87 11.42 11.62 2,310,754 -0.73(-5.95%)
Dec 11, 2007 12.62 12.84 11.82 12.35 2,740,638 -0.23(-1.83%)
Dec 10, 2007 12.02 12.73 11.85 12.58 1,963,148 +0.60(+5.05%)
Dec 07, 2007 11.92 12.62 11.81 11.98 1,961,005 -0.04(-0.34%)
Dec 06, 2007 10.58 12.19 10.58 12.02 2,383,196 +1.44(+13.64%)
Dec 05, 2007 10.55 10.78 10.39 10.58 975,992 +0.16(+1.55%)
Dec 04, 2007 10.71 10.75 10.34 10.42 1,173,400 -0.21(-1.97%)
Dec 03, 2007 10.23 10.73 10.23 10.63 980,980 +0.14(+1.34%)
Nov 30, 2007 10.28 11.06 10.28 10.49 3,071,548 +0.37(+3.67%)
Nov 29, 2007 10.28 10.37 10.04 10.11 1,413,251 -0.16(-1.60%)
Nov 28, 2007 9.902 10.52 9.799 10.28 3,348,995 +0.50(+5.16%)
Nov 27, 2007 9.630 9.977 9.572 9.774 1,778,094 +0.09(+0.92%)
Nov 26, 2007 10.09 10.41 9.531 9.685 2,425,852 -0.61(-5.97%)
Nov 23, 2007 10.82 10.96 10.13 10.30 1,494,705 -0.42(-3.91%)
Nov 21, 2007 11.18 11.40 10.13 10.72 2,908,638 -1.34(-11.11%)
Nov 20, 2007 11.78 12.15 11.54 12.06 2,777,310 +0.30(+2.51%)
Nov 19, 2007 11.80 11.91 11.59 11.76 1,321,691 -0.14(-1.18%)
Nov 16, 2007 12.04 12.08 11.71 11.90 1,341,019 -0.09(-0.74%)
Nov 15, 2007 12.62 12.62 11.53 11.99 1,360,620 -0.11(-0.94%)
Nov 14, 2007 12.90 13.47 11.44 12.11 2,398,002 -0.69(-5.37%)
Nov 13, 2007 11.39 12.79 11.39 12.79 2,120,858 +1.22(+10.53%)
Nov 12, 2007 11.04 11.69 11.04 11.57 2,480,737 +0.47(+4.20%)
Nov 09, 2007 10.46 11.13 10.31 11.11 2,178,797 +0.20(+1.86%)
Nov 08, 2007 10.28 10.90 10.28 10.90 2,456,870 +0.54(+5.20%)
Nov 07, 2007 10.96 10.96 9.812 10.37 3,334,320 +0.43(+4.36%)
Nov 06, 2007 9.479 10.25 9.479 9.932 6,431,195 +1.18(+13.55%)
Nov 05, 2007 8.452 9.222 8.452 8.748 1,851,949 -0.03(-0.31%)
Nov 02, 2007 8.706 9.053 8.267 8.775 3,719,067 +0.19(+2.20%)
Nov 01, 2007 8.823 8.827 8.562 8.586 2,441,429 -0.46(-5.12%)
Oct 31, 2007 9.246 9.246 8.775 9.050 1,996,527 +0.07(+0.76%)
Oct 30, 2007 9.064 9.194 8.871 8.981 1,565,601 -0.20(-2.17%)
Oct 29, 2007 9.634 9.891 9.163 9.180 1,471,263 +0.15(+1.71%)
Oct 26, 2007 9.088 9.455 8.899 9.026 4,340,125 +0.35(+4.08%)
Oct 25, 2007 9.067 9.067 8.432 8.672 3,406,646 -0.36(-3.96%)
Oct 24, 2007 9.582 9.582 8.803 9.029 3,852,130 -0.57(-5.94%)
Oct 23, 2007 9.582 9.651 9.314 9.599 1,542,890 +0.02(+0.18%)
Oct 22, 2007 9.252 9.651 9.208 9.582 2,136,578 +0.18(+1.90%)
Oct 19, 2007 9.788 9.788 9.397 9.404 2,943,691 -0.44(-4.47%)
Oct 18, 2007 10.48 10.55 9.726 9.843 2,824,896 -0.37(-3.60%)
Oct 17, 2007 10.44 10.48 9.431 10.21 5,476,548 -0.22(-2.14%)
Oct 16, 2007 10.73 10.78 10.39 10.43 2,709,011 -0.37(-3.40%)
Oct 15, 2007 10.99 10.99 10.59 10.80 1,894,910 -0.18(-1.66%)
Oct 12, 2007 11.29 11.42 10.79 10.98 1,716,114 -0.30(-2.68%)
Oct 11, 2007 11.59 11.74 11.23 11.29 1,008,891 -0.29(-2.49%)
Oct 10, 2007 11.77 11.89 11.43 11.57 901,742 -0.20(-1.69%)
Oct 09, 2007 11.77 11.85 11.50 11.77 1,168,159 +0.00(+0.03%)
Oct 08, 2007 12.03 12.14 11.59 11.77 1,228,722 -0.25(-2.11%)
Oct 05, 2007 12.04 12.19 11.73 12.02 1,637,228 +0.20(+1.66%)
Oct 04, 2007 12.11 12.12 11.68 11.83 1,105,558 -0.19(-1.57%)
Oct 03, 2007 12.30 12.30 11.86 12.02 2,022,441 -0.31(-2.48%)
Oct 02, 2007 11.85 12.32 11.78 12.32 2,207,332 +0.54(+4.61%)
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.