Redwood Trust (NY: RWT )

6.280 +0.080 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.76 14.88 14.60 14.88 323,776 +0.13(+0.86%)
Mar 30, 2006 14.88 14.89 14.60 14.75 383,174 -0.13(-0.88%)
Mar 29, 2006 14.07 15.10 14.07 14.88 447,231 -0.10(-0.66%)
Mar 28, 2006 14.91 15.04 14.90 14.98 504,300 +0.09(+0.60%)
Mar 27, 2006 15.00 15.01 14.84 14.89 409,671 -0.11(-0.71%)
Mar 24, 2006 14.95 15.08 14.91 15.00 527,884 +0.06(+0.39%)
Mar 23, 2006 14.78 14.94 14.77 14.94 608,828 +0.16(+1.12%)
Mar 22, 2006 14.46 14.80 14.45 14.78 561,077 +0.34(+2.33%)
Mar 21, 2006 14.68 14.73 14.44 14.44 564,571 -0.26(-1.78%)
Mar 20, 2006 14.83 14.94 14.69 14.70 582,332 -0.13(-0.88%)
Mar 17, 2006 14.79 14.95 14.65 14.83 1,122,446 +0.08(+0.54%)
Mar 16, 2006 14.68 14.81 14.63 14.75 393,948 +0.07(+0.49%)
Mar 15, 2006 14.50 14.71 14.43 14.68 454,510 +0.21(+1.42%)
Mar 14, 2006 14.41 14.61 14.35 14.47 547,101 +0.07(+0.45%)
Mar 13, 2006 14.32 14.47 14.32 14.41 495,565 +0.13(+0.89%)
Mar 10, 2006 14.25 14.34 14.17 14.28 367,743 +0.09(+0.65%)
Mar 09, 2006 14.27 14.34 14.18 14.19 583,788 -0.05(-0.36%)
Mar 08, 2006 14.17 14.30 14.07 14.24 772,464 +0.13(+0.90%)
Mar 07, 2006 14.18 14.24 14.06 14.11 1,002,485 -0.07(-0.48%)
Mar 06, 2006 13.41 14.42 14.08 14.18 536,328 +0.10(+0.71%)
Mar 03, 2006 14.08 14.18 13.99 14.08 663,276 +0.00(+0.00%)
Mar 02, 2006 14.16 14.20 14.05 14.08 1,237,748 -0.09(-0.61%)
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.