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
)
7.930
-0.130 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
8.010
8.075
7.910
7.930
2,734,583
-0.13(-1.61%)
Sep 19, 2024
8.130
8.150
8.010
8.060
810,969
+0.07(+0.88%)
Sep 18, 2024
7.950
8.145
7.910
7.990
727,179
+0.04(+0.50%)
Sep 17, 2024
8.140
8.140
7.930
7.950
722,431
-0.13(-1.61%)
Sep 16, 2024
8.060
8.105
7.980
8.080
1,004,722
+0.03(+0.37%)
Sep 13, 2024
7.910
8.060
7.850
8.050
954,393
+0.21(+2.68%)
Sep 12, 2024
7.650
7.850
7.610
7.840
979,734
+0.44(+5.95%)
Sep 11, 2024
7.410
7.440
7.300
7.400
384,917
-0.06(-0.80%)
Sep 10, 2024
7.420
7.470
7.360
7.460
380,003
+0.09(+1.22%)
Sep 09, 2024
7.390
7.400
7.280
7.370
525,518
-0.02(-0.27%)
Sep 06, 2024
7.390
7.455
7.335
7.390
410,375
-0.02(-0.27%)
Sep 05, 2024
7.430
7.510
7.350
7.410
492,779
+0.03(+0.41%)
Sep 04, 2024
7.430
7.495
7.270
7.380
424,108
-0.03(-0.40%)
Sep 03, 2024
7.490
7.540
7.400
7.410
849,678
-0.16(-2.11%)
Aug 30, 2024
7.530
7.570
7.470
7.570
970,595
+0.06(+0.80%)
Aug 29, 2024
7.480
7.550
7.431
7.510
493,584
+0.07(+0.94%)
Aug 28, 2024
7.390
7.475
7.315
7.440
921,161
+0.06(+0.81%)
Aug 27, 2024
7.390
7.480
7.360
7.380
694,317
-0.03(-0.40%)
Aug 26, 2024
7.430
7.485
7.375
7.410
597,662
+0.06(+0.82%)
Aug 23, 2024
7.240
7.415
7.200
7.350
1,441,712
+0.16(+2.23%)
Aug 22, 2024
7.240
7.245
7.175
7.190
517,956
-0.02(-0.28%)
Aug 21, 2024
7.180
7.230
7.130
7.210
1,200,805
+0.06(+0.84%)
Aug 20, 2024
7.190
7.220
7.150
7.150
603,336
-0.06(-0.83%)
Aug 19, 2024
7.190
7.230
7.152
7.210
550,519
+0.05(+0.70%)
Aug 16, 2024
7.120
7.180
7.110
7.160
548,654
+0.02(+0.28%)
Aug 15, 2024
7.180
7.200
7.050
7.140
629,080
+0.07(+0.99%)
Aug 14, 2024
7.070
7.090
6.990
7.070
434,915
+0.07(+1.00%)
Aug 13, 2024
6.970
7.050
6.930
7.000
493,985
+0.11(+1.60%)
Aug 12, 2024
7.030
7.030
6.865
6.890
487,334
-0.17(-2.41%)
Aug 09, 2024
6.990
7.075
6.965
7.060
729,909
+0.10(+1.44%)
Aug 08, 2024
7.020
7.020
6.865
6.960
533,099
-0.01(-0.14%)
Aug 07, 2024
7.130
7.130
6.930
6.970
635,268
+0.00(+0.00%)
Aug 06, 2024
6.820
7.060
6.770
6.970
1,058,695
+0.14(+2.05%)
Aug 05, 2024
6.650
6.900
6.600
6.830
1,640,657
-0.22(-3.12%)
Aug 02, 2024
6.910
7.125
6.860
7.050
1,021,315
-0.02(-0.28%)
Aug 01, 2024
7.320
7.375
6.940
7.070
1,280,557
-0.20(-2.75%)
Jul 31, 2024
7.360
7.460
7.260
7.270
1,037,839
-0.08(-1.09%)
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%)
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
.