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

Redwood Trust (NY: RWT )

7.275 +0.105 (+1.46%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 25, 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 (%)
Nov 22, 2024 7.130 7.200 7.120 7.170 961,195 +0.06(+0.84%)
Nov 21, 2024 7.050 7.115 7.015 7.110 946,756 +0.09(+1.28%)
Nov 20, 2024 7.080 7.085 6.950 7.020 770,407 -0.10(-1.40%)
Nov 19, 2024 7.000 7.120 6.985 7.120 548,723 +0.06(+0.85%)
Nov 18, 2024 7.050 7.150 6.990 7.060 766,906 +0.00(+0.00%)
Nov 15, 2024 7.070 7.070 7.010 7.060 463,726 +0.02(+0.28%)
Nov 14, 2024 7.080 7.150 7.030 7.040 1,359,903 -0.01(-0.14%)
Nov 13, 2024 7.140 7.195 7.040 7.050 999,926 -0.02(-0.28%)
Nov 12, 2024 7.200 7.210 7.040 7.070 856,965 -0.18(-2.48%)
Nov 11, 2024 7.380 7.440 7.230 7.250 910,887 -0.10(-1.36%)
Nov 08, 2024 7.200 7.360 7.199 7.350 1,123,044 +0.17(+2.37%)
Nov 07, 2024 7.170 7.300 7.130 7.180 1,324,146 +0.06(+0.84%)
Nov 06, 2024 7.490 7.620 7.055 7.120 1,912,822 -0.10(-1.39%)
Nov 05, 2024 7.200 7.280 7.170 7.220 840,055 -0.01(-0.14%)
Nov 04, 2024 7.300 7.330 7.220 7.230 629,798 -0.04(-0.55%)
Nov 01, 2024 7.430 7.480 7.210 7.270 1,477,152 -0.05(-0.68%)
Oct 31, 2024 7.850 7.900 7.320 7.320 1,034,947 -0.32(-4.19%)
Oct 30, 2024 7.620 7.710 7.600 7.640 656,058 +0.03(+0.39%)
Oct 29, 2024 7.460 7.665 7.430 7.610 1,127,434 +0.07(+0.93%)
Oct 28, 2024 7.560 7.595 7.475 7.540 587,120 +0.02(+0.27%)
Oct 25, 2024 7.670 7.670 7.510 7.520 475,477 -0.08(-1.05%)
Oct 24, 2024 7.490 7.605 7.470 7.600 556,540 +0.13(+1.74%)
Oct 23, 2024 7.410 7.500 7.365 7.470 561,224 +0.03(+0.40%)
Oct 22, 2024 7.440 7.485 7.410 7.440 390,928 -0.05(-0.67%)
Oct 21, 2024 7.640 7.670 7.485 7.490 586,436 -0.19(-2.47%)
Oct 18, 2024 7.700 7.710 7.630 7.680 357,645 +0.02(+0.26%)
Oct 17, 2024 7.730 7.770 7.635 7.660 616,769 -0.04(-0.52%)
Oct 16, 2024 7.580 7.705 7.542 7.700 636,179 +0.18(+2.39%)
Oct 15, 2024 7.550 7.590 7.510 7.520 983,702 -0.04(-0.53%)
Oct 14, 2024 7.410 7.600 7.380 7.560 637,661 +0.11(+1.48%)
Oct 11, 2024 7.410 7.465 7.350 7.450 826,559 +0.05(+0.68%)
Oct 10, 2024 7.540 7.540 7.390 7.400 1,237,550 -0.15(-1.99%)
Oct 09, 2024 7.550 7.600 7.510 7.550 517,640 +0.00(+0.00%)
Oct 08, 2024 7.450 7.555 7.400 7.550 532,257 +0.14(+1.89%)
Oct 07, 2024 7.540 7.564 7.400 7.410 491,168 -0.15(-1.98%)
Oct 04, 2024 7.620 7.660 7.494 7.560 887,752 +0.08(+1.07%)
Oct 03, 2024 7.520 7.540 7.450 7.480 463,576 -0.07(-0.93%)
Oct 02, 2024 7.560 7.630 7.520 7.550 461,368 -0.06(-0.79%)
Oct 01, 2024 7.760 7.790 7.600 7.610 685,711 -0.12(-1.55%)
Sep 30, 2024 7.720 7.850 7.695 7.730 868,279 -0.02(-0.26%)
Sep 27, 2024 7.750 7.820 7.680 7.750 679,024 +0.09(+1.17%)
Sep 26, 2024 7.780 7.815 7.660 7.660 832,461 -0.07(-0.91%)
Sep 25, 2024 7.820 7.820 7.700 7.730 1,041,894 -0.11(-1.40%)
Sep 24, 2024 7.780 7.900 7.780 7.840 914,695 +0.12(+1.55%)
Sep 23, 2024 7.750 7.770 7.670 7.720 1,068,600 -0.04(-0.52%)
Sep 20, 2024 7.838 7.902 7.740 7.760 2,794,490 -0.13(-1.61%)
Sep 19, 2024 7.956 7.975 7.838 7.887 828,735 +0.07(+0.88%)
Sep 18, 2024 7.780 7.970 7.740 7.819 743,109 +0.04(+0.50%)
Sep 17, 2024 7.965 7.965 7.760 7.780 738,257 -0.13(-1.61%)
Sep 16, 2024 7.887 7.931 7.809 7.907 1,026,732 +0.03(+0.37%)
Sep 13, 2024 7.740 7.887 7.682 7.877 975,301 +0.21(+2.68%)
Sep 12, 2024 7.486 7.682 7.447 7.672 1,001,197 +0.43(+5.95%)
Sep 11, 2024 7.251 7.280 7.144 7.241 393,349 -0.06(-0.80%)
Sep 10, 2024 7.261 7.310 7.202 7.300 388,327 +0.09(+1.22%)
Sep 09, 2024 7.232 7.241 7.124 7.212 537,030 -0.02(-0.27%)
Sep 06, 2024 7.232 7.295 7.178 7.232 419,365 -0.02(-0.27%)
Sep 05, 2024 7.271 7.349 7.192 7.251 503,574 +0.03(+0.41%)
Sep 04, 2024 7.271 7.334 7.114 7.222 433,399 -0.03(-0.40%)
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.