Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redwood Trust
(NY:
RWT
)
7.500
+0.360 (+5.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 16, 2024
7.250
7.500
7.220
7.500
1,267,027
+0.36(+5.04%)
Jul 15, 2024
7.150
7.185
7.045
7.140
1,233,886
+0.06(+0.85%)
Jul 12, 2024
6.990
7.230
6.990
7.080
2,288,701
+0.14(+2.02%)
Jul 11, 2024
6.750
6.950
6.670
6.940
1,171,088
+0.30(+4.52%)
Jul 10, 2024
6.590
6.640
6.545
6.640
509,569
+0.11(+1.68%)
Jul 09, 2024
6.470
6.530
6.430
6.530
565,346
+0.04(+0.62%)
Jul 08, 2024
6.480
6.510
6.420
6.490
952,917
+0.04(+0.62%)
Jul 05, 2024
6.430
6.510
6.400
6.450
592,495
+0.00(+0.00%)
Jul 03, 2024
6.430
6.480
6.400
6.450
308,909
+0.01(+0.16%)
Jul 02, 2024
6.400
6.465
6.375
6.440
559,186
+0.07(+1.10%)
Jul 01, 2024
6.480
6.520
6.290
6.370
1,068,135
-0.12(-1.85%)
Jun 28, 2024
6.460
6.500
6.360
6.490
2,066,005
+0.09(+1.41%)
Jun 27, 2024
6.380
6.420
6.320
6.400
826,698
+0.04(+0.63%)
Jun 26, 2024
6.370
6.395
6.340
6.360
735,886
-0.05(-0.78%)
Jun 25, 2024
6.370
6.430
6.340
6.410
831,054
+0.02(+0.31%)
Jun 24, 2024
6.330
6.431
6.330
6.390
861,388
+0.06(+0.95%)
Jun 21, 2024
6.340
6.365
6.280
6.330
2,614,445
+0.00(+0.00%)
Jun 20, 2024
6.340
6.389
6.301
6.330
1,521,063
-0.06(-0.92%)
Jun 18, 2024
6.506
6.515
6.359
6.389
958,533
-0.12(-1.80%)
Jun 17, 2024
6.291
6.510
6.291
6.506
921,766
+0.17(+2.62%)
Jun 14, 2024
6.291
6.408
6.286
6.340
1,296,056
-0.02(-0.31%)
Jun 13, 2024
6.291
6.369
6.251
6.359
1,079,571
+0.04(+0.62%)
Jun 12, 2024
6.262
6.369
6.262
6.320
1,262,079
+0.20(+3.35%)
Jun 11, 2024
6.164
6.174
6.081
6.115
736,169
-0.01(-0.16%)
Jun 10, 2024
6.115
6.164
6.101
6.125
467,332
-0.05(-0.79%)
Jun 07, 2024
6.174
6.203
6.140
6.174
466,376
-0.08(-1.25%)
Jun 06, 2024
6.262
6.330
6.252
6.252
352,104
-0.08(-1.23%)
Jun 05, 2024
6.310
6.340
6.247
6.330
827,186
+0.06(+0.93%)
Jun 04, 2024
6.252
6.369
6.216
6.271
812,124
+0.04(+0.63%)
Jun 03, 2024
6.310
6.330
6.203
6.232
870,235
+0.05(+0.79%)
May 31, 2024
6.106
6.193
6.096
6.184
1,035,679
+0.10(+1.60%)
May 30, 2024
6.106
6.134
6.057
6.086
491,872
+0.05(+0.81%)
May 29, 2024
6.047
6.102
6.028
6.037
600,123
-0.10(-1.59%)
May 28, 2024
6.193
6.213
6.115
6.135
552,363
+0.01(+0.16%)
May 24, 2024
6.067
6.135
6.042
6.125
1,006,359
+0.08(+1.29%)
May 23, 2024
6.242
6.252
6.008
6.047
752,905
-0.19(-2.97%)
May 22, 2024
6.330
6.359
6.213
6.232
496,795
-0.12(-1.84%)
May 21, 2024
6.359
6.379
6.301
6.350
1,305,195
-0.02(-0.31%)
May 20, 2024
6.515
6.525
6.359
6.369
512,840
-0.15(-2.25%)
May 17, 2024
6.486
6.515
6.418
6.515
735,148
+0.05(+0.75%)
May 16, 2024
6.428
6.486
6.403
6.467
580,414
+0.01(+0.15%)
May 15, 2024
6.389
6.467
6.359
6.457
1,337,257
+0.16(+2.48%)
May 14, 2024
6.350
6.374
6.281
6.301
539,463
+0.05(+0.78%)
May 13, 2024
6.350
6.369
6.213
6.252
744,349
-0.04(-0.62%)
May 10, 2024
6.320
6.379
6.262
6.291
743,350
-0.01(-0.15%)
May 09, 2024
6.096
6.320
6.096
6.301
1,308,826
+0.19(+3.03%)
May 08, 2024
6.106
6.198
6.096
6.115
862,081
-0.06(-0.95%)
May 07, 2024
6.232
6.281
6.145
6.174
569,243
-0.04(-0.63%)
May 06, 2024
6.242
6.340
6.169
6.213
713,871
+0.03(+0.47%)
May 03, 2024
6.242
6.369
6.137
6.184
1,223,410
-0.02(-0.31%)
May 02, 2024
6.086
6.203
5.940
6.203
1,756,489
+0.18(+2.91%)
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
.