ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Redwood Trust (NY: RWT )

7.370 -0.040 (-0.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 7.430 7.510 7.350 7.410 492,779 +0.03(+0.41%)
Sep 04, 2024 7.430 7.495 7.270 7.380 424,108 -0.03(-0.40%)
Sep 03, 2024 7.490 7.540 7.400 7.410 849,678 -0.16(-2.11%)
Aug 30, 2024 7.530 7.570 7.470 7.570 970,595 +0.06(+0.80%)
Aug 29, 2024 7.480 7.550 7.431 7.510 493,584 +0.07(+0.94%)
Aug 28, 2024 7.390 7.475 7.315 7.440 921,161 +0.06(+0.81%)
Aug 27, 2024 7.390 7.480 7.360 7.380 694,317 -0.03(-0.40%)
Aug 26, 2024 7.430 7.485 7.375 7.410 597,662 +0.06(+0.82%)
Aug 23, 2024 7.240 7.415 7.200 7.350 1,441,712 +0.16(+2.23%)
Aug 22, 2024 7.240 7.245 7.175 7.190 517,956 -0.02(-0.28%)
Aug 21, 2024 7.180 7.230 7.130 7.210 1,200,805 +0.06(+0.84%)
Aug 20, 2024 7.190 7.220 7.150 7.150 603,336 -0.06(-0.83%)
Aug 19, 2024 7.190 7.230 7.152 7.210 550,519 +0.05(+0.70%)
Aug 16, 2024 7.120 7.180 7.110 7.160 548,654 +0.02(+0.28%)
Aug 15, 2024 7.180 7.200 7.050 7.140 629,080 +0.07(+0.99%)
Aug 14, 2024 7.070 7.090 6.990 7.070 434,915 +0.07(+1.00%)
Aug 13, 2024 6.970 7.050 6.930 7.000 493,985 +0.11(+1.60%)
Aug 12, 2024 7.030 7.030 6.865 6.890 487,334 -0.17(-2.41%)
Aug 09, 2024 6.990 7.075 6.965 7.060 729,909 +0.10(+1.44%)
Aug 08, 2024 7.020 7.020 6.865 6.960 533,099 -0.01(-0.14%)
Aug 07, 2024 7.130 7.130 6.930 6.970 635,268 +0.00(+0.00%)
Aug 06, 2024 6.820 7.060 6.770 6.970 1,058,695 +0.14(+2.05%)
Aug 05, 2024 6.650 6.900 6.600 6.830 1,640,657 -0.22(-3.12%)
Aug 02, 2024 6.910 7.125 6.860 7.050 1,021,315 -0.02(-0.28%)
Aug 01, 2024 7.320 7.375 6.940 7.070 1,280,557 -0.20(-2.75%)
Jul 31, 2024 7.360 7.460 7.260 7.270 1,037,839 -0.08(-1.09%)
Jul 30, 2024 7.350 7.370 7.280 7.350 581,861 +0.06(+0.82%)
Jul 29, 2024 7.440 7.445 7.280 7.290 689,554 -0.11(-1.49%)
Jul 26, 2024 7.450 7.450 7.340 7.400 756,537 +0.10(+1.37%)
Jul 25, 2024 7.270 7.460 7.220 7.300 1,395,529 +0.05(+0.69%)
Jul 24, 2024 7.430 7.475 7.250 7.250 750,955 -0.25(-3.33%)
Jul 23, 2024 7.390 7.570 7.390 7.500 690,099 +0.08(+1.08%)
Jul 22, 2024 7.420 7.455 7.340 7.420 664,475 +0.01(+0.13%)
Jul 19, 2024 7.450 7.545 7.340 7.410 1,212,722 -0.04(-0.54%)
Jul 18, 2024 7.420 7.600 7.410 7.450 1,182,063 -0.04(-0.53%)
Jul 17, 2024 7.390 7.655 7.365 7.490 1,506,200 -0.01(-0.13%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.