Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redwood Trust
(NY:
RWT
)
6.330
-0.080 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2024
6.280
6.335
6.330
6.370
2,521,600
+0.10(+1.59%)
Mar 27, 2024
6.170
6.300
6.150
6.270
1,763,836
+0.14(+2.28%)
Mar 26, 2024
6.400
6.420
6.130
6.130
1,292,109
-0.20(-3.16%)
Mar 25, 2024
6.360
6.460
6.330
6.330
786,162
+0.00(+0.00%)
Mar 22, 2024
6.360
6.460
6.310
6.330
2,003,886
-0.03(-0.47%)
Mar 21, 2024
6.320
6.410
6.290
6.360
2,154,089
+0.05(+0.79%)
Mar 20, 2024
5.950
6.360
5.920
6.310
3,268,137
+0.19(+3.10%)
Mar 19, 2024
5.960
6.130
5.910
6.120
2,413,075
+0.19(+3.20%)
Mar 18, 2024
6.050
6.050
5.920
5.930
2,929,726
-0.10(-1.66%)
Mar 15, 2024
6.000
6.120
5.970
6.030
8,720,089
-0.02(-0.33%)
Mar 14, 2024
6.140
6.180
5.960
6.050
2,155,622
-0.14(-2.26%)
Mar 13, 2024
6.160
6.265
6.160
6.190
2,397,721
+0.04(+0.65%)
Mar 12, 2024
6.180
6.190
6.110
6.150
1,536,440
-0.02(-0.32%)
Mar 11, 2024
6.160
6.250
6.150
6.170
914,162
-0.02(-0.32%)
Mar 08, 2024
6.110
6.210
6.100
6.190
2,918,139
+0.16(+2.65%)
Mar 07, 2024
6.070
6.140
5.990
6.030
1,246,961
+0.03(+0.50%)
Mar 06, 2024
6.050
6.140
5.980
6.000
2,362,558
+0.00(+0.00%)
Mar 05, 2024
6.020
6.080
5.990
6.000
1,597,075
-0.03(-0.50%)
Mar 04, 2024
6.190
6.190
5.990
6.030
1,710,017
-0.11(-1.79%)
Mar 01, 2024
6.150
6.200
6.080
6.140
1,473,546
+0.01(+0.16%)
Feb 29, 2024
6.090
6.240
6.065
6.130
2,233,996
+0.08(+1.32%)
Feb 28, 2024
6.050
6.120
6.000
6.050
651,292
-0.04(-0.66%)
Feb 27, 2024
6.060
6.150
6.045
6.090
871,159
+0.05(+0.83%)
Feb 26, 2024
6.120
6.225
6.030
6.040
1,079,076
-0.12(-1.95%)
Feb 23, 2024
6.140
6.235
6.070
6.160
1,423,585
+0.02(+0.33%)
Feb 22, 2024
6.120
6.230
6.110
6.140
1,726,661
+0.00(+0.00%)
Feb 21, 2024
6.030
6.389
5.750
6.140
3,214,507
-0.37(-5.68%)
Feb 20, 2024
6.600
6.640
6.485
6.510
1,314,767
-0.18(-2.69%)
Feb 16, 2024
6.650
6.755
6.595
6.690
1,087,930
-0.06(-0.89%)
Feb 15, 2024
6.580
6.795
6.560
6.750
1,161,655
+0.23(+3.53%)
Feb 14, 2024
6.510
6.540
6.430
6.520
949,251
+0.07(+1.09%)
Feb 13, 2024
6.450
6.515
6.400
6.450
1,185,264
-0.26(-3.87%)
Feb 12, 2024
6.600
6.760
6.590
6.710
1,123,046
+0.11(+1.67%)
Feb 09, 2024
6.480
6.620
6.475
6.600
981,971
+0.11(+1.69%)
Feb 08, 2024
6.440
6.540
6.371
6.490
988,429
+0.07(+1.09%)
Feb 07, 2024
6.610
6.610
6.330
6.420
1,498,393
-0.15(-2.28%)
Feb 06, 2024
6.570
6.665
6.515
6.570
955,140
+0.01(+0.15%)
Feb 05, 2024
6.630
6.630
6.465
6.560
1,156,942
-0.13(-1.94%)
Feb 02, 2024
6.730
6.750
6.610
6.690
1,523,409
-0.18(-2.62%)
Feb 01, 2024
6.710
6.880
6.630
6.870
1,532,487
+0.16(+2.38%)
Jan 31, 2024
6.860
6.870
6.700
6.710
1,683,578
-0.14(-2.04%)
Jan 30, 2024
6.990
7.030
6.850
6.850
1,007,350
-0.18(-2.56%)
Jan 29, 2024
6.970
7.030
6.931
7.030
1,604,088
+0.07(+1.01%)
Jan 26, 2024
6.950
7.010
6.930
6.960
1,368,369
+0.02(+0.29%)
Jan 25, 2024
7.040
7.050
6.885
6.940
861,028
+0.02(+0.29%)
Jan 24, 2024
7.090
7.090
6.915
6.920
565,918
-0.11(-1.56%)
Jan 23, 2024
7.040
7.080
6.985
7.030
836,501
+0.01(+0.14%)
Jan 22, 2024
6.960
7.130
6.960
7.020
856,125
+0.08(+1.15%)
Jan 19, 2024
6.880
6.960
6.760
6.940
1,130,777
+0.10(+1.46%)
Jan 18, 2024
6.820
6.900
6.730
6.840
1,411,742
+0.04(+0.59%)
Jan 17, 2024
6.920
6.970
6.740
6.800
924,330
-0.22(-3.13%)
Jan 16, 2024
6.990
7.060
6.940
7.020
1,191,172
-0.05(-0.71%)
Jan 12, 2024
7.140
7.210
7.040
7.070
644,008
+0.02(+0.28%)
Jan 11, 2024
7.100
7.110
7.000
7.050
958,718
-0.09(-1.26%)
Jan 10, 2024
7.050
7.160
7.050
7.140
816,001
+0.08(+1.13%)
Jan 09, 2024
6.980
7.085
6.970
7.060
670,286
-0.02(-0.28%)
Jan 08, 2024
6.970
7.090
6.920
7.080
645,152
+0.13(+1.87%)
Jan 05, 2024
6.990
7.090
6.950
6.950
746,791
-0.06(-0.86%)
Jan 04, 2024
7.040
7.080
7.010
7.010
615,131
-0.04(-0.57%)
Jan 03, 2024
7.180
7.230
7.030
7.050
909,476
-0.20(-2.76%)
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
.