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 )

7.350 +0.060 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.