Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redwood Trust
(NY:
RWT
)
6.330
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 21, 2024
6.340
6.365
6.280
6.330
2,614,444
+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%)
May 01, 2024
5.647
6.154
5.647
6.028
3,901,355
+0.63(+11.75%)
Apr 30, 2024
5.491
5.545
5.394
5.394
1,278,052
-0.16(-2.81%)
Apr 29, 2024
5.608
5.673
5.511
5.550
1,098,226
-0.03(-0.52%)
Apr 26, 2024
5.550
5.638
5.550
5.579
713,598
+0.05(+0.88%)
Apr 25, 2024
5.520
5.579
5.501
5.530
1,045,316
-0.09(-1.56%)
Apr 24, 2024
5.696
5.696
5.598
5.618
602,400
-0.10(-1.71%)
Apr 23, 2024
5.550
5.735
5.540
5.716
831,721
+0.15(+2.63%)
Apr 22, 2024
5.530
5.589
5.491
5.569
712,792
+0.03(+0.53%)
Apr 19, 2024
5.472
5.564
5.452
5.540
756,505
+0.05(+0.89%)
Apr 18, 2024
5.403
5.511
5.374
5.491
985,796
+0.12(+2.18%)
Apr 17, 2024
5.413
5.442
5.374
5.374
902,628
+0.02(+0.36%)
Apr 16, 2024
5.423
5.442
5.321
5.355
1,260,119
-0.10(-1.79%)
Apr 15, 2024
5.608
5.638
5.433
5.452
1,496,123
-0.14(-2.44%)
Apr 12, 2024
5.667
5.755
5.569
5.589
1,269,668
-0.10(-1.72%)
Apr 11, 2024
5.755
5.803
5.618
5.686
2,006,563
-0.12(-2.02%)
Apr 10, 2024
6.047
6.053
5.755
5.803
2,120,980
-0.40(-6.45%)
Apr 09, 2024
6.096
6.213
6.091
6.203
797,085
+0.13(+2.09%)
Apr 08, 2024
6.076
6.111
6.023
6.076
700,697
+0.04(+0.65%)
Apr 05, 2024
5.930
6.047
5.896
6.037
1,597,738
+0.07(+1.14%)
Apr 04, 2024
6.047
6.076
5.930
5.969
854,589
-0.02(-0.33%)
Apr 03, 2024
5.950
6.008
5.920
5.989
827,452
-0.01(-0.16%)
Apr 02, 2024
6.057
6.164
5.915
5.998
2,128,939
-0.14(-2.23%)
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
.