Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.55 17.60 17.34 17.46 4,778,331 -0.13(-0.76%)
Dec 30, 2003 17.37 17.65 17.37 17.60 330,473 +0.12(+0.71%)
Dec 29, 2003 17.19 17.55 17.17 17.47 366,287 +0.10(+0.59%)
Dec 26, 2003 17.36 17.38 17.22 17.37 128,986 +0.04(+0.26%)
Dec 24, 2003 17.43 17.45 17.26 17.33 59,397 -0.14(-0.79%)
Dec 23, 2003 17.68 17.68 17.36 17.46 252,732 +0.00(+0.00%)
Dec 22, 2003 17.00 17.46 16.95 17.46 239,629 +0.38(+2.25%)
Dec 19, 2003 17.09 17.21 17.03 17.08 237,300 -0.15(-0.88%)
Dec 18, 2003 16.80 17.23 16.79 17.23 379,389 +0.47(+2.79%)
Dec 17, 2003 16.79 16.83 16.59 16.76 286,507 -0.03(-0.16%)
Dec 16, 2003 16.14 16.82 16.02 16.79 961,722 +0.21(+1.24%)
Dec 15, 2003 17.47 17.48 16.58 16.59 332,511 -0.83(-4.75%)
Dec 12, 2003 17.22 17.41 17.07 17.41 346,196 +0.24(+1.38%)
Dec 11, 2003 17.14 17.29 17.11 17.18 669,973 -0.30(-1.69%)
Dec 10, 2003 18.02 18.08 16.93 17.47 817,886 -0.55(-3.03%)
Dec 09, 2003 18.05 18.05 17.93 18.02 394,821 -0.08(-0.46%)
Dec 08, 2003 18.17 18.17 18.03 18.10 264,087 -0.07(-0.40%)
Dec 05, 2003 18.34 18.34 18.03 18.17 279,519 -0.12(-0.64%)
Dec 04, 2003 18.03 18.45 17.77 18.29 355,222 +0.27(+1.52%)
Dec 03, 2003 18.35 18.46 18.00 18.01 217,501 -0.33(-1.78%)
Dec 02, 2003 18.41 18.46 18.27 18.34 361,337 +0.07(+0.39%)
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.