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 (%)
Aug 29, 2014 8.611 8.567 8.567 8.567 712,684 -0.02(-0.21%)
Aug 28, 2014 8.660 8.660 8.580 8.584 437,050 -0.09(-1.02%)
Aug 27, 2014 8.682 8.713 8.638 8.673 487,619 -0.02(-0.25%)
Aug 26, 2014 8.589 8.704 8.589 8.695 570,391 +0.11(+1.24%)
Aug 25, 2014 8.598 8.624 8.576 8.589 372,963 +0.02(+0.21%)
Aug 22, 2014 8.576 8.593 8.558 8.571 446,648 -0.03(-0.31%)
Aug 21, 2014 8.549 8.624 8.518 8.598 539,702 +0.05(+0.62%)
Aug 20, 2014 8.562 8.655 8.518 8.545 579,775 -0.07(-0.77%)
Aug 19, 2014 8.549 8.660 8.549 8.611 462,170 +0.06(+0.72%)
Aug 18, 2014 8.558 8.587 8.500 8.549 640,583 +0.04(+0.52%)
Aug 15, 2014 8.461 8.509 8.372 8.505 929,530 +0.08(+0.89%)
Aug 14, 2014 8.403 8.536 8.381 8.430 761,269 +0.05(+0.58%)
Aug 13, 2014 8.509 8.554 8.385 8.381 970,566 -0.08(-0.99%)
Aug 12, 2014 8.527 8.562 8.443 8.465 643,423 -0.08(-0.93%)
Aug 11, 2014 8.527 8.615 8.527 8.545 596,986 +0.04(+0.47%)
Aug 08, 2014 8.279 8.523 8.257 8.505 1,393,062 -0.09(-1.03%)
Aug 07, 2014 8.567 8.664 8.549 8.593 622,219 +0.05(+0.62%)
Aug 06, 2014 8.452 8.620 8.416 8.540 509,827 +0.07(+0.78%)
Aug 05, 2014 8.470 8.580 8.430 8.474 375,509 -0.02(-0.21%)
Aug 04, 2014 8.474 8.540 8.455 8.492 531,393 +0.02(+0.26%)
Aug 01, 2014 8.412 8.496 8.412 8.470 882,229 +0.08(+0.90%)
Jul 31, 2014 8.443 8.461 8.364 8.394 960,808 -0.11(-1.35%)
Jul 30, 2014 8.642 8.651 8.483 8.509 544,269 -0.08(-0.98%)
Jul 29, 2014 8.452 8.611 8.443 8.593 608,305 +0.14(+1.62%)
Jul 28, 2014 8.509 8.584 8.403 8.456 451,858 -0.04(-0.42%)
Jul 25, 2014 8.474 8.523 8.439 8.492 494,978 -0.04(-0.41%)
Jul 24, 2014 8.651 8.651 8.509 8.527 484,657 -0.11(-1.23%)
Jul 23, 2014 8.615 8.722 8.531 8.633 853,208 +0.01(+0.15%)
Jul 22, 2014 8.439 8.624 8.439 8.620 638,885 +0.21(+2.47%)
Jul 21, 2014 8.443 8.470 8.381 8.412 612,901 -0.06(-0.68%)
Jul 18, 2014 8.483 8.567 8.470 8.470 841,621 -0.04(-0.47%)
Jul 17, 2014 8.549 8.593 8.487 8.509 487,673 -0.08(-0.88%)
Jul 16, 2014 8.593 8.607 8.545 8.584 694,491 +0.00(+0.05%)
Jul 15, 2014 8.642 8.717 8.554 8.580 513,874 -0.08(-0.87%)
Jul 14, 2014 8.664 8.717 8.615 8.655 615,049 +0.01(+0.10%)
Jul 11, 2014 8.655 8.730 8.620 8.646 558,426 +0.00(+0.05%)
Jul 10, 2014 8.598 8.682 8.558 8.642 1,060,050 -0.03(-0.36%)
Jul 09, 2014 8.779 8.779 8.642 8.673 1,316,618 -0.06(-0.71%)
Jul 08, 2014 8.735 8.775 8.677 8.735 1,436,518 +0.01(+0.10%)
Jul 07, 2014 8.770 8.832 8.726 8.726 1,414,540 -0.04(-0.50%)
Jul 03, 2014 8.872 8.770 8.770 8.770 748,861 -0.11(-1.29%)
Jul 02, 2014 8.845 8.885 8.784 8.885 1,159,916 +0.05(+0.60%)
Jul 01, 2014 8.655 8.850 8.633 8.832 1,507,730 +0.22(+2.57%)
Jun 30, 2014 8.682 8.682 8.531 8.611 1,056,260 -0.07(-0.82%)
Jun 27, 2014 8.638 8.739 8.638 8.682 1,329,258 -0.00(-0.05%)
Jun 26, 2014 8.664 8.726 8.642 8.686 426,500 +0.01(+0.15%)
Jun 25, 2014 8.642 8.704 8.620 8.673 680,233 +0.00(+0.00%)
Jun 24, 2014 8.638 8.682 8.571 8.673 1,298,365 +0.00(+0.05%)
Jun 23, 2014 8.699 8.757 8.669 8.669 999,693 -0.05(-0.56%)
Jun 20, 2014 8.810 8.845 8.686 8.717 2,068,295 -0.08(-0.95%)
Jun 19, 2014 8.753 8.890 8.744 8.801 524,496 +0.07(+0.81%)
Jun 18, 2014 8.726 8.795 8.691 8.730 718,486 +0.03(+0.36%)
Jun 17, 2014 8.646 8.744 8.624 8.699 842,378 +0.02(+0.25%)
Jun 16, 2014 8.660 8.708 8.624 8.677 944,539 +0.00(+0.05%)
Jun 13, 2014 8.430 8.704 8.430 8.673 999,279 +0.28(+3.37%)
Jun 12, 2014 8.425 8.461 8.359 8.390 607,540 -0.04(-0.47%)
Jun 11, 2014 8.447 8.476 8.403 8.430 583,881 -0.00(-0.05%)
Jun 10, 2014 8.561 8.563 8.434 8.434 852,399 -0.19(-2.22%)
Jun 06, 2014 8.556 8.687 8.539 8.626 1,036,602 +0.12(+1.44%)
Jun 05, 2014 8.408 8.508 8.386 8.504 1,150,140 +0.12(+1.40%)
Jun 04, 2014 8.316 8.421 8.312 8.386 723,703 +0.04(+0.52%)
Jun 03, 2014 8.373 8.408 8.330 8.343 714,999 -0.05(-0.57%)
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.