Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.450 +0.010 (+0.16%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 6.480 6.520 6.290 6.370 1,068,135 -0.12(-1.85%)
Jun 28, 2024 6.460 6.500 6.360 6.490 2,066,005 +0.09(+1.41%)
Jun 27, 2024 6.380 6.420 6.320 6.400 826,698 +0.04(+0.63%)
Jun 26, 2024 6.370 6.395 6.340 6.360 735,886 -0.05(-0.78%)
Jun 25, 2024 6.370 6.430 6.340 6.410 831,054 +0.02(+0.31%)
Jun 24, 2024 6.330 6.431 6.330 6.390 861,388 +0.06(+0.95%)
Jun 21, 2024 6.340 6.365 6.280 6.330 2,614,445 +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%)
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.