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 (%)
May 24, 2011
5.674
5.718
5.645
5.686
1,098,278
+0.03(+0.46%)
May 23, 2011
5.622
5.689
5.615
5.659
1,153,761
+0.00(+0.07%)
May 20, 2011
5.659
5.697
5.645
5.656
1,547,411
-0.02(-0.39%)
May 19, 2011
5.648
5.704
5.636
5.678
1,594,343
+0.05(+0.93%)
May 18, 2011
5.633
5.667
5.604
5.626
1,236,727
-0.01(-0.20%)
May 17, 2011
5.656
5.693
5.604
5.637
758,243
-0.03(-0.53%)
May 16, 2011
5.697
5.730
5.663
5.667
1,021,451
-0.06(-0.98%)
May 13, 2011
5.801
5.801
5.723
5.723
831,527
-0.07(-1.16%)
May 12, 2011
5.745
5.809
5.712
5.790
1,094,978
+0.04(+0.65%)
May 11, 2011
5.831
5.831
5.738
5.753
772,575
-0.08(-1.34%)
May 10, 2011
5.790
5.876
5.764
5.831
1,343,106
+0.07(+1.17%)
May 09, 2011
5.768
5.798
5.725
5.764
814,626
+0.00(+0.00%)
May 06, 2011
5.853
5.865
5.742
5.764
1,039,190
+0.00(+0.06%)
May 05, 2011
5.805
5.850
5.730
5.760
1,423,571
-0.06(-1.09%)
May 04, 2011
5.842
5.883
5.798
5.824
1,223,826
-0.01(-0.13%)
May 03, 2011
5.853
5.928
5.794
5.831
825,512
-0.02(-0.38%)
May 02, 2011
5.887
5.887
5.853
5.853
720,732
-0.05(-0.88%)
Apr 29, 2011
5.876
5.939
5.835
5.906
916,117
+0.04(+0.76%)
Apr 28, 2011
5.868
5.880
5.835
5.861
852,456
+0.00(+0.06%)
Apr 27, 2011
5.839
5.868
5.811
5.857
595,812
+0.03(+0.51%)
Apr 26, 2011
5.760
5.865
5.727
5.827
1,312,905
+0.09(+1.56%)
Apr 25, 2011
5.712
5.768
5.689
5.738
814,449
+0.04(+0.79%)
Apr 21, 2011
5.712
5.719
5.637
5.693
1,308,531
+0.01(+0.26%)
Apr 20, 2011
5.674
5.678
5.633
5.678
1,259,159
+0.04(+0.73%)
Apr 19, 2011
5.671
5.678
5.622
5.637
969,353
-0.02(-0.40%)
Apr 18, 2011
5.604
5.678
5.596
5.659
1,283,793
+0.00(+0.00%)
Apr 15, 2011
5.708
5.727
5.618
5.659
2,341,476
-0.07(-1.24%)
Apr 14, 2011
5.689
5.738
5.682
5.730
1,235,118
+0.02(+0.33%)
Apr 13, 2011
5.734
5.734
5.674
5.712
767,086
+0.00(+0.07%)
Apr 12, 2011
5.753
5.794
5.701
5.708
855,383
-0.06(-1.10%)
Apr 11, 2011
5.805
5.857
5.730
5.771
733,936
-0.03(-0.58%)
Apr 08, 2011
5.906
5.936
5.794
5.805
903,717
-0.08(-1.33%)
Apr 07, 2011
5.902
5.943
5.880
5.883
1,190,955
-0.01(-0.19%)
Apr 06, 2011
5.809
5.921
5.809
5.895
1,158,712
+0.11(+1.94%)
Apr 05, 2011
5.835
5.853
5.771
5.783
1,465,528
-0.06(-0.96%)
Apr 04, 2011
5.783
5.865
5.745
5.839
1,560,633
+0.04(+0.71%)
Apr 01, 2011
5.842
5.842
5.756
5.798
1,331,987
-0.00(-0.06%)
Mar 31, 2011
5.827
5.842
5.771
5.801
914,361
-0.04(-0.64%)
Mar 30, 2011
5.839
5.839
5.839
5.839
1,354,249
-0.00(-0.06%)
Mar 29, 2011
5.801
5.846
5.730
5.842
1,308,458
+0.08(+1.42%)
Mar 28, 2011
5.793
5.830
5.760
5.760
979,021
-0.08(-1.38%)
Mar 25, 2011
5.764
5.863
5.742
5.841
930,806
+0.11(+1.99%)
Mar 24, 2011
5.771
5.771
5.683
5.727
1,168,335
-0.03(-0.45%)
Mar 23, 2011
5.815
5.815
5.701
5.753
1,382,316
-0.06(-0.95%)
Mar 22, 2011
5.870
5.896
5.793
5.808
691,111
-0.05(-0.82%)
Mar 21, 2011
5.841
5.856
5.830
5.856
774,797
+0.08(+1.33%)
Mar 18, 2011
5.808
5.819
5.753
5.779
1,777,450
+0.00(+0.00%)
Mar 17, 2011
5.801
5.841
5.769
5.779
798,385
+0.03(+0.51%)
Mar 16, 2011
5.841
5.848
5.738
5.749
1,259,396
-0.09(-1.57%)
Mar 15, 2011
5.808
5.878
5.797
5.841
1,528,408
-0.02(-0.38%)
Mar 14, 2011
5.870
5.885
5.786
5.863
913,820
-0.03(-0.44%)
Mar 11, 2011
5.878
5.914
5.830
5.889
1,263,970
+0.04(+0.69%)
Mar 10, 2011
5.946
5.969
5.834
5.848
1,760,230
-0.16(-2.69%)
Mar 09, 2011
5.995
6.032
5.977
6.010
702,040
+0.00(+0.00%)
Mar 08, 2011
5.911
6.061
5.896
6.010
1,671,732
+0.09(+1.55%)
Mar 07, 2011
5.951
5.951
5.845
5.918
1,167,608
+0.01(+0.12%)
Mar 04, 2011
5.984
5.991
5.881
5.911
898,863
-0.07(-1.23%)
Mar 03, 2011
5.947
6.017
5.940
5.984
1,316,028
+0.08(+1.43%)
Mar 02, 2011
5.929
5.929
5.830
5.900
1,966,021
-0.02(-0.31%)
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
.