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

Redwood Trust (NY: RWT )

7.350 +0.170 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 5.373 5.426 5.278 5.278 1,306,050 -0.15(-2.81%)
Apr 29, 2024 5.488 5.552 5.393 5.431 1,122,286 -0.03(-0.52%)
Apr 26, 2024 5.431 5.517 5.431 5.459 729,231 +0.05(+0.88%)
Apr 25, 2024 5.402 5.459 5.383 5.412 1,068,216 -0.09(-1.56%)
Apr 24, 2024 5.574 5.574 5.478 5.498 615,597 -0.10(-1.71%)
Apr 23, 2024 5.431 5.612 5.421 5.593 849,942 +0.14(+2.63%)
Apr 22, 2024 5.412 5.469 5.374 5.450 728,408 +0.03(+0.53%)
Apr 19, 2024 5.354 5.445 5.335 5.421 773,078 +0.05(+0.89%)
Apr 18, 2024 5.288 5.393 5.259 5.373 1,007,392 +0.11(+2.18%)
Apr 17, 2024 5.297 5.326 5.259 5.259 922,402 +0.02(+0.36%)
Apr 16, 2024 5.307 5.326 5.206 5.240 1,287,724 -0.10(-1.79%)
Apr 15, 2024 5.488 5.517 5.316 5.335 1,528,899 -0.13(-2.44%)
Apr 12, 2024 5.545 5.631 5.450 5.469 1,297,483 -0.10(-1.72%)
Apr 11, 2024 5.631 5.679 5.498 5.564 2,050,521 -0.11(-2.02%)
Apr 10, 2024 5.918 5.924 5.631 5.679 2,167,445 -0.39(-6.45%)
Apr 09, 2024 5.965 6.080 5.960 6.070 814,547 +0.12(+2.09%)
Apr 08, 2024 5.946 5.980 5.894 5.946 716,047 +0.04(+0.65%)
Apr 05, 2024 5.803 5.918 5.769 5.908 1,632,740 +0.07(+1.14%)
Apr 04, 2024 5.918 5.946 5.803 5.841 873,311 -0.02(-0.33%)
Apr 03, 2024 5.822 5.879 5.793 5.860 845,579 -0.01(-0.16%)
Apr 02, 2024 5.927 6.032 5.789 5.870 2,175,578 -0.13(-2.23%)
Apr 01, 2024 6.080 6.080 5.946 6.003 1,376,395 -0.08(-1.26%)
Mar 28, 2024 5.994 6.046 6.042 6.080 2,641,974 +0.10(+1.60%)
Mar 27, 2024 5.889 6.013 5.870 5.984 1,848,037 +0.13(+2.28%)
Mar 26, 2024 6.108 6.127 5.851 5.851 1,353,791 -0.19(-3.16%)
Mar 25, 2024 6.070 6.166 6.042 6.042 823,691 +0.00(+0.00%)
Mar 22, 2024 6.070 6.166 6.022 6.042 2,099,546 -0.03(-0.47%)
Mar 21, 2024 6.032 6.118 6.003 6.070 2,256,919 +0.05(+0.79%)
Mar 20, 2024 5.679 6.070 5.650 6.022 3,424,149 +0.33(+5.87%)
Mar 19, 2024 5.540 5.698 5.493 5.688 2,596,142 +0.18(+3.20%)
Mar 18, 2024 5.623 5.623 5.503 5.512 3,151,988 -0.09(-1.66%)
Mar 15, 2024 5.577 5.688 5.549 5.605 9,381,635 -0.02(-0.33%)
Mar 14, 2024 5.707 5.744 5.540 5.623 2,319,157 -0.13(-2.26%)
Mar 13, 2024 5.726 5.823 5.726 5.754 2,579,623 +0.04(+0.65%)
Mar 12, 2024 5.744 5.754 5.679 5.716 1,653,001 -0.02(-0.32%)
Mar 11, 2024 5.726 5.809 5.716 5.735 983,514 -0.02(-0.32%)
Mar 08, 2024 5.679 5.772 5.670 5.754 3,139,522 +0.15(+2.65%)
Mar 07, 2024 5.642 5.707 5.568 5.605 1,341,561 +0.03(+0.50%)
Mar 06, 2024 5.623 5.707 5.558 5.577 2,541,792 +0.00(+0.00%)
Mar 05, 2024 5.596 5.651 5.568 5.577 1,718,236 -0.03(-0.50%)
Mar 04, 2024 5.754 5.754 5.568 5.605 1,839,746 -0.10(-1.79%)
Mar 01, 2024 5.716 5.763 5.651 5.707 1,585,336 +0.01(+0.16%)
Feb 29, 2024 5.661 5.800 5.637 5.698 2,403,477 +0.07(+1.32%)
Feb 28, 2024 5.623 5.688 5.577 5.623 700,702 -0.04(-0.66%)
Feb 27, 2024 5.633 5.716 5.619 5.661 937,249 +0.05(+0.83%)
Feb 26, 2024 5.688 5.786 5.605 5.614 1,160,939 -0.11(-1.95%)
Feb 23, 2024 5.707 5.795 5.642 5.726 1,531,584 +0.02(+0.33%)
Feb 22, 2024 5.688 5.791 5.679 5.707 1,857,653 +0.00(+0.00%)
Feb 21, 2024 5.605 5.938 5.345 5.707 3,458,374 -0.34(-5.68%)
Feb 20, 2024 6.135 6.172 6.028 6.051 1,414,511 -0.17(-2.69%)
Feb 16, 2024 6.181 6.279 6.130 6.218 1,170,465 -0.06(-0.89%)
Feb 15, 2024 6.116 6.316 6.097 6.274 1,249,783 +0.21(+3.53%)
Feb 14, 2024 6.051 6.079 5.977 6.060 1,021,265 +0.07(+1.09%)
Feb 13, 2024 5.995 6.056 5.949 5.995 1,275,183 -0.24(-3.87%)
Feb 12, 2024 6.135 6.283 6.125 6.237 1,208,245 +0.10(+1.67%)
Feb 09, 2024 6.023 6.153 6.018 6.135 1,056,467 +0.10(+1.69%)
Feb 08, 2024 5.986 6.079 5.922 6.032 1,063,415 +0.07(+1.09%)
Feb 07, 2024 6.144 6.144 5.884 5.967 1,612,068 -0.14(-2.28%)
Feb 06, 2024 6.107 6.195 6.056 6.107 1,027,601 +0.01(+0.15%)
Feb 05, 2024 6.162 6.162 6.009 6.097 1,244,713 -0.12(-1.94%)
Feb 02, 2024 6.255 6.274 6.144 6.218 1,638,981 -0.17(-2.62%)
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.