Skip to main content
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 (%)
Dec 31, 2014 9.079 8.974 8.974 8.974 563,489 -0.07(-0.81%)
Dec 30, 2014 9.034 9.061 8.979 9.047 510,137 -0.00(-0.05%)
Dec 29, 2014 9.225 9.275 8.972 9.052 986,017 -0.17(-1.88%)
Dec 26, 2014 9.075 9.234 9.047 9.225 465,927 +0.20(+2.17%)
Dec 24, 2014 9.152 9.029 9.029 9.029 755,124 -0.16(-1.78%)
Dec 23, 2014 9.216 9.239 9.143 9.193 1,018,296 -0.00(-0.05%)
Dec 22, 2014 9.025 9.202 9.025 9.198 872,614 +0.16(+1.82%)
Dec 19, 2014 9.120 9.166 9.029 9.034 3,813,423 -0.10(-1.10%)
Dec 18, 2014 9.088 9.193 9.025 9.134 1,592,244 +0.08(+0.91%)
Dec 17, 2014 8.861 9.056 8.847 9.052 780,443 +0.17(+1.90%)
Dec 16, 2014 8.897 8.920 8.842 8.883 3,252,278 +0.00(+0.00%)
Dec 15, 2014 8.920 8.933 8.810 8.883 1,903,155 -0.05(-0.51%)
Dec 12, 2014 8.865 8.968 8.865 8.929 1,743,782 -0.02(-0.25%)
Dec 11, 2014 8.851 8.956 8.829 8.952 710,791 +0.15(+1.71%)
Dec 10, 2014 8.774 8.846 8.741 8.801 942,531 -0.02(-0.25%)
Dec 09, 2014 8.703 8.824 8.635 8.824 1,503,137 +0.04(+0.51%)
Dec 08, 2014 8.819 8.860 8.698 8.779 1,384,352 -0.07(-0.76%)
Dec 05, 2014 8.801 8.905 8.801 8.846 903,446 -0.00(-0.05%)
Dec 04, 2014 8.873 8.873 8.797 8.851 653,282 -0.05(-0.61%)
Dec 03, 2014 8.882 8.927 8.815 8.905 835,651 +0.04(+0.51%)
Dec 02, 2014 8.837 8.936 8.810 8.860 630,120 +0.03(+0.36%)
Dec 01, 2014 8.774 8.860 8.745 8.828 1,002,837 +0.05(+0.56%)
Nov 28, 2014 8.765 8.869 8.694 8.779 690,942 +0.06(+0.67%)
Nov 26, 2014 8.694 8.720 8.720 8.720 678,549 +0.02(+0.21%)
Nov 25, 2014 8.667 8.716 8.626 8.703 1,122,410 +0.04(+0.41%)
Nov 24, 2014 8.545 8.667 8.523 8.667 876,629 +0.13(+1.53%)
Nov 21, 2014 8.671 8.685 8.489 8.536 1,359,139 -0.04(-0.42%)
Nov 20, 2014 8.406 8.590 8.397 8.572 2,678,846 +0.15(+1.76%)
Nov 19, 2014 8.384 8.523 8.384 8.424 2,271,598 -0.03(-0.37%)
Nov 18, 2014 9.111 9.111 8.456 8.456 5,015,433 -0.61(-6.74%)
Nov 17, 2014 8.976 9.093 8.958 9.066 903,633 +0.07(+0.80%)
Nov 14, 2014 8.990 9.066 8.963 8.994 629,565 -0.01(-0.15%)
Nov 13, 2014 8.914 9.036 8.914 9.008 782,784 +0.09(+1.06%)
Nov 12, 2014 8.932 8.949 8.864 8.914 755,657 -0.02(-0.25%)
Nov 11, 2014 8.990 8.994 8.932 8.936 1,203,613 -0.04(-0.50%)
Nov 10, 2014 8.788 8.985 8.743 8.981 1,452,238 +0.29(+3.36%)
Nov 07, 2014 8.604 8.761 8.478 8.689 2,210,179 +0.34(+4.03%)
Nov 06, 2014 8.393 8.473 8.330 8.352 911,670 -0.06(-0.69%)
Nov 05, 2014 8.361 8.424 8.339 8.411 527,511 +0.08(+0.92%)
Nov 04, 2014 8.262 8.339 8.262 8.334 555,969 +0.05(+0.60%)
Nov 03, 2014 8.420 8.473 8.195 8.285 1,095,195 -0.15(-1.81%)
Oct 31, 2014 8.352 8.509 8.231 8.438 1,592,770 +0.17(+2.01%)
Oct 30, 2014 8.132 8.304 8.101 8.271 679,649 +0.13(+1.66%)
Oct 29, 2014 8.204 8.244 8.078 8.137 875,030 -0.08(-0.98%)
Oct 28, 2014 8.065 8.218 7.980 8.218 903,372 +0.19(+2.41%)
Oct 27, 2014 7.899 8.024 7.948 8.024 561,953 +0.08(+0.96%)
Oct 24, 2014 7.957 7.984 7.903 7.948 443,845 +0.01(+0.17%)
Oct 23, 2014 7.894 7.971 7.867 7.935 712,051 +0.08(+1.03%)
Oct 22, 2014 7.980 8.011 7.854 7.854 880,878 -0.11(-1.41%)
Oct 21, 2014 7.975 7.991 7.917 7.966 1,010,515 -0.00(-0.06%)
Oct 20, 2014 7.872 7.966 7.840 7.971 998,917 +0.07(+0.91%)
Oct 17, 2014 8.074 8.101 7.894 7.899 1,415,574 -0.12(-1.46%)
Oct 16, 2014 7.881 8.078 7.854 8.015 2,212,080 +0.09(+1.08%)
Oct 15, 2014 7.742 8.029 7.706 7.930 2,924,656 +0.16(+2.02%)
Oct 14, 2014 7.517 7.795 7.504 7.773 2,722,814 +0.31(+4.09%)
Oct 13, 2014 7.364 7.508 7.364 7.468 1,730,161 +0.10(+1.40%)
Oct 10, 2014 7.351 7.468 7.351 7.364 1,367,069 -0.01(-0.18%)
Oct 09, 2014 7.445 7.459 7.346 7.378 1,946,328 -0.06(-0.84%)
Oct 08, 2014 7.306 7.454 7.284 7.441 1,921,776 +0.12(+1.59%)
Oct 07, 2014 7.252 7.454 7.171 7.324 3,185,337 +0.04(+0.49%)
Oct 06, 2014 7.441 7.472 7.268 7.288 2,583,904 -0.15(-1.99%)
Oct 03, 2014 7.504 7.513 7.387 7.436 2,245,567 +0.01(+0.12%)
Oct 02, 2014 7.441 7.495 7.319 7.427 1,448,032 +0.00(+0.00%)
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.