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

Redwood Trust (NY: RWT )

6.200 -0.190 (-2.97%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2002 10.26 10.34 10.20 10.25 146,456 -0.02(-0.20%)
Aug 29, 2002 10.11 10.32 10.11 10.27 190,713 +0.15(+1.53%)
Aug 28, 2002 10.13 10.18 10.11 10.11 79,779 -0.02(-0.17%)
Aug 27, 2002 10.14 10.21 10.03 10.13 151,988 +0.00(+0.00%)
Aug 26, 2002 10.13 10.14 10.06 10.13 237,300 +0.02(+0.17%)
Aug 23, 2002 10.08 10.18 10.05 10.11 247,491 +0.07(+0.68%)
Aug 22, 2002 9.926 10.15 9.878 10.05 186,346 +0.13(+1.32%)
Aug 21, 2002 9.957 9.957 9.881 9.915 89,679 +0.04(+0.45%)
Aug 20, 2002 9.857 9.957 9.853 9.871 183,143 +0.01(+0.07%)
Aug 16, 2002 9.857 9.902 9.771 9.864 152,571 +0.02(+0.21%)
Aug 15, 2002 9.702 9.922 9.702 9.843 494,982 -0.01(-0.10%)
Aug 14, 2002 9.706 9.857 9.702 9.853 143,545 +0.15(+1.56%)
Aug 13, 2002 9.685 9.833 9.668 9.702 279,810 +0.03(+0.36%)
Aug 12, 2002 9.558 9.668 9.531 9.668 105,984 +0.39(+4.26%)
Aug 07, 2002 9.246 9.287 9.211 9.273 169,458 +0.07(+0.75%)
Aug 06, 2002 9.252 9.325 9.170 9.204 255,644 +0.04(+0.41%)
Aug 05, 2002 9.170 9.290 9.136 9.167 224,198 -0.04(-0.41%)
Aug 02, 2002 9.462 9.513 9.204 9.204 196,246 -0.24(-2.51%)
Aug 01, 2002 9.651 9.661 9.393 9.441 87,058 -0.21(-2.17%)
Jul 31, 2002 9.531 9.668 9.531 9.651 135,392 +0.14(+1.44%)
Jul 30, 2002 9.675 9.716 9.376 9.513 271,367 -0.08(-0.79%)
Jul 29, 2002 9.342 9.850 9.342 9.589 354,640 +0.30(+3.22%)
Jul 26, 2002 9.033 9.338 9.033 9.290 179,649 +0.33(+3.64%)
Jul 25, 2002 8.730 9.012 8.645 8.964 252,732 +0.29(+3.37%)
Jul 24, 2002 8.318 8.706 7.951 8.672 453,928 +0.35(+4.25%)
Jul 23, 2002 8.620 8.741 7.899 8.318 690,355 -0.29(-3.35%)
Jul 22, 2002 8.827 8.957 8.569 8.607 391,909 -0.17(-1.92%)
Jul 19, 2002 8.827 8.875 8.696 8.775 293,495 -0.38(-4.13%)
Jul 17, 2002 9.294 9.376 9.153 9.153 611,449 -0.12(-1.30%)
Jul 12, 2002 9.513 9.527 9.204 9.273 348,817 -0.29(-2.98%)
Jul 11, 2002 9.987 10.01 9.101 9.558 668,517 -0.52(-5.11%)
Jul 10, 2002 10.05 10.07 9.963 10.07 172,661 +0.02(+0.17%)
Jul 09, 2002 9.943 10.06 9.943 10.06 221,286 +0.16(+1.60%)
Jul 08, 2002 9.994 9.994 9.898 9.898 157,229 -0.10(-0.96%)
Jul 05, 2002 9.771 10.07 9.771 9.994 143,545 +0.14(+1.39%)
Jul 04, 2002 10.13 10.29 9.720 9.857 359,590 +0.00(+0.00%)
Jul 03, 2002 10.13 10.29 9.720 9.857 359,590 -0.27(-2.71%)
Jul 02, 2002 10.68 10.68 9.445 10.13 1,199,896 -0.52(-4.84%)
Jul 01, 2002 10.80 10.80 10.57 10.65 672,303 -0.17(-1.59%)
Jun 28, 2002 10.58 10.82 10.51 10.82 5,039,507 +0.20(+1.91%)
Jun 27, 2002 10.57 10.63 10.45 10.62 365,122 +0.11(+1.01%)
Jun 26, 2002 10.28 10.51 10.13 10.51 383,466 -0.03(-0.26%)
Jun 25, 2002 10.40 10.56 10.32 10.54 415,785 +0.38(+3.75%)
Jun 21, 2002 10.10 10.21 10.00 10.16 1,927,230 +0.09(+0.85%)
Jun 20, 2002 9.960 10.13 9.960 10.07 308,927 +0.11(+1.10%)
Jun 19, 2002 10.05 10.22 9.960 9.960 500,806 -0.14(-1.36%)
Jun 18, 2002 10.08 10.22 10.06 10.10 332,511 +0.02(+0.17%)
Jun 17, 2002 10.09 10.12 10.04 10.08 413,165 -0.00(-0.03%)
Jun 14, 2002 10.04 10.11 9.998 10.08 383,174 +0.00(+0.03%)
Jun 12, 2002 10.04 10.08 10.01 10.08 336,879 +0.04(+0.38%)
Jun 11, 2002 10.03 10.06 10.03 10.04 250,985 +0.01(+0.10%)
Jun 10, 2002 10.10 10.10 10.03 10.03 191,878 -0.06(-0.61%)
Jun 07, 2002 10.04 10.13 10.02 10.09 200,613 +0.05(+0.55%)
Jun 06, 2002 10.03 10.07 10.03 10.04 291,748 +0.01(+0.10%)
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.