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

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
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 (%)
Jun 30, 2003 13.66 13.83 13.66 13.71 2,673,489 +0.03(+0.25%)
Jun 27, 2003 13.81 13.82 13.58 13.67 393,074 -0.18(-1.31%)
Jun 26, 2003 13.62 13.88 13.50 13.85 269,911 -0.02(-0.17%)
Jun 25, 2003 13.81 14.05 13.81 13.88 238,174 +0.07(+0.52%)
Jun 24, 2003 13.41 13.83 13.41 13.81 429,761 +0.24(+1.77%)
Jun 23, 2003 13.81 13.82 13.52 13.57 275,152 -0.21(-1.50%)
Jun 20, 2003 13.74 13.86 13.72 13.77 283,596 +0.05(+0.38%)
Jun 19, 2003 14.24 14.38 13.67 13.72 547,683 -0.53(-3.73%)
Jun 18, 2003 14.17 14.25 14.08 14.25 329,891 +0.08(+0.58%)
Jun 17, 2003 14.21 14.36 14.15 14.17 193,916 -0.03(-0.22%)
Jun 16, 2003 14.27 14.34 14.10 14.20 209,639 -0.15(-1.08%)
Jun 13, 2003 14.56 14.56 14.22 14.36 436,167 -0.23(-1.60%)
Jun 12, 2003 14.42 14.68 14.41 14.59 1,057,225 +0.42(+2.98%)
Jun 11, 2003 13.88 14.20 13.84 14.17 616,690 +0.26(+1.88%)
Jun 10, 2003 13.37 13.96 13.33 13.91 1,066,251 +0.59(+4.46%)
Jun 09, 2003 13.14 13.39 13.13 13.31 572,141 +0.12(+0.89%)
Jun 06, 2003 12.96 13.33 12.95 13.20 601,549 +0.20(+1.56%)
Jun 05, 2003 12.91 13.02 12.85 12.99 133,936 +0.11(+0.83%)
Jun 04, 2003 12.76 12.90 12.75 12.89 182,270 +0.09(+0.70%)
Jun 03, 2003 12.66 12.84 12.66 12.80 188,093 +0.11(+0.84%)
Jun 02, 2003 12.59 12.74 12.55 12.69 340,082 +0.13(+1.07%)
May 30, 2003 12.54 12.56 12.37 12.56 207,019 +0.18(+1.42%)
May 29, 2003 12.35 12.38 12.04 12.38 544,772 -0.02(-0.14%)
May 28, 2003 12.71 12.71 12.28 12.40 646,389 -0.31(-2.46%)
May 27, 2003 12.79 12.79 12.64 12.71 212,842 -0.07(-0.56%)
May 23, 2003 12.55 12.81 12.49 12.78 245,453 +0.30(+2.37%)
May 22, 2003 12.26 12.52 12.24 12.49 294,660 +0.22(+1.76%)
May 21, 2003 12.25 12.29 12.12 12.27 214,880 +0.01(+0.11%)
May 20, 2003 12.31 12.32 12.21 12.26 170,623 -0.05(-0.45%)
May 19, 2003 12.47 12.47 12.19 12.31 164,217 -0.14(-1.16%)
May 16, 2003 12.43 12.47 12.36 12.46 160,432 -0.00(-0.03%)
May 15, 2003 12.23 12.48 12.23 12.46 214,298 +0.16(+1.31%)
May 14, 2003 12.45 12.45 11.85 12.30 476,348 -0.23(-1.84%)
May 13, 2003 12.56 12.57 12.48 12.53 139,177 -0.01(-0.11%)
May 12, 2003 12.53 12.66 12.51 12.54 181,396 +0.03(+0.22%)
May 09, 2003 12.41 12.54 12.41 12.52 237,591 +0.09(+0.69%)
May 08, 2003 12.37 12.43 12.24 12.43 178,776 +0.01(+0.11%)
May 07, 2003 12.40 12.43 12.34 12.42 168,002 -0.00(-0.03%)
May 06, 2003 12.33 12.43 12.31 12.42 168,585 +0.12(+1.01%)
May 05, 2003 12.21 12.43 12.21 12.30 189,549 +0.13(+1.10%)
May 02, 2003 11.77 12.26 11.77 12.16 409,671 +0.39(+3.36%)
May 01, 2003 11.44 11.80 11.42 11.77 266,708 +0.35(+3.07%)
Apr 30, 2003 11.44 11.44 11.34 11.42 138,886 +0.00(+0.03%)
Apr 29, 2003 11.45 11.49 11.37 11.41 107,149 -0.05(-0.42%)
Apr 28, 2003 11.37 11.47 11.37 11.46 129,277 +0.10(+0.85%)
Apr 25, 2003 11.49 11.49 11.35 11.36 114,428 -0.17(-1.46%)
Apr 24, 2003 11.58 11.58 11.40 11.53 113,554 -0.04(-0.36%)
Apr 23, 2003 11.55 11.64 11.53 11.57 176,155 +0.07(+0.60%)
Apr 22, 2003 11.44 11.56 11.39 11.51 205,563 +0.06(+0.51%)
Apr 21, 2003 11.31 11.47 11.28 11.45 271,658 +0.13(+1.18%)
Apr 17, 2003 11.30 11.31 11.27 11.31 173,826 +0.02(+0.18%)
Apr 16, 2003 11.30 11.32 11.25 11.29 131,024 -0.02(-0.18%)
Apr 15, 2003 11.27 11.34 11.25 11.31 159,850 +0.04(+0.37%)
Apr 14, 2003 11.22 11.30 11.22 11.27 184,890 +0.03(+0.24%)
Apr 11, 2003 11.25 11.27 11.23 11.24 132,771 +0.03(+0.28%)
Apr 10, 2003 11.20 11.30 11.19 11.21 172,952 +0.00(+0.00%)
Apr 09, 2003 11.13 11.25 11.13 11.21 269,037 +0.05(+0.43%)
Apr 08, 2003 11.20 11.23 11.12 11.17 172,370 -0.06(-0.55%)
Apr 07, 2003 11.18 11.30 11.14 11.23 137,721 +0.04(+0.37%)
Apr 04, 2003 11.23 11.33 11.14 11.19 240,212 -0.05(-0.43%)
Apr 03, 2003 11.31 11.33 11.20 11.23 270,493 -0.08(-0.67%)
Apr 02, 2003 11.31 11.36 11.27 11.31 239,921 -0.02(-0.18%)
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.