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 (%)
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 1,612,071 -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%)
Feb 01, 2024 6.237 6.395 6.162 6.386 1,648,748 +0.15(+2.38%)
Jan 31, 2024 6.376 6.386 6.228 6.237 1,811,302 -0.13(-2.04%)
Jan 30, 2024 6.497 6.534 6.367 6.367 1,083,772 -0.17(-2.56%)
Jan 29, 2024 6.479 6.534 6.442 6.534 1,725,781 +0.07(+1.01%)
Jan 26, 2024 6.460 6.516 6.441 6.469 1,472,179 +0.02(+0.29%)
Jan 25, 2024 6.544 6.553 6.399 6.451 926,349 +0.02(+0.29%)
Jan 24, 2024 6.590 6.590 6.427 6.432 608,851 -0.10(-1.56%)
Jan 23, 2024 6.544 6.581 6.492 6.534 899,961 +0.01(+0.14%)
Jan 22, 2024 6.469 6.627 6.469 6.525 921,074 +0.07(+1.15%)
Jan 19, 2024 6.395 6.469 6.283 6.451 1,216,563 +0.09(+1.46%)
Jan 18, 2024 6.339 6.413 6.255 6.358 1,518,843 +0.04(+0.59%)
Jan 17, 2024 6.432 6.479 6.265 6.321 994,453 -0.20(-3.13%)
Jan 16, 2024 6.497 6.562 6.451 6.525 1,281,539 -0.05(-0.71%)
Jan 12, 2024 6.637 6.702 6.544 6.571 692,865 +0.02(+0.28%)
Jan 11, 2024 6.599 6.609 6.506 6.553 1,031,450 -0.08(-1.26%)
Jan 10, 2024 6.553 6.655 6.553 6.637 877,906 +0.07(+1.13%)
Jan 09, 2024 6.488 6.585 6.479 6.562 721,137 -0.02(-0.28%)
Jan 08, 2024 6.479 6.590 6.432 6.581 694,096 +0.12(+1.87%)
Jan 05, 2024 6.497 6.590 6.460 6.460 803,446 -0.06(-0.86%)
Jan 04, 2024 6.544 6.581 6.516 6.516 661,797 -0.04(-0.57%)
Jan 03, 2024 6.674 6.720 6.534 6.553 978,473 -0.19(-2.76%)
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.