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
)
6.340
+0.100 (+1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2014
8.902
8.967
8.879
8.944
919,404
+0.04(+0.41%)
May 29, 2014
8.884
8.925
8.854
8.907
661,055
+0.04(+0.41%)
May 28, 2014
8.870
8.902
8.806
8.870
719,062
-0.01(-0.15%)
May 27, 2014
8.912
8.944
8.852
8.884
886,727
+0.01(+0.10%)
May 23, 2014
8.870
8.875
8.875
8.875
672,497
+0.04(+0.49%)
May 22, 2014
8.811
8.843
8.792
8.831
633,865
+0.02(+0.23%)
May 21, 2014
8.852
8.879
8.728
8.811
926,149
-0.01(-0.16%)
May 20, 2014
8.857
8.879
8.765
8.824
1,513,939
-0.08(-0.88%)
May 19, 2014
8.788
8.912
8.728
8.902
658,806
+0.09(+1.04%)
May 16, 2014
8.710
8.815
8.689
8.811
663,073
+0.10(+1.16%)
May 15, 2014
8.760
8.774
8.636
8.710
1,329,246
-0.09(-1.04%)
May 14, 2014
8.843
8.889
8.760
8.801
798,518
-0.06(-0.72%)
May 13, 2014
8.994
9.063
8.834
8.866
809,715
-0.12(-1.33%)
May 12, 2014
9.035
9.109
8.948
8.985
1,005,478
+0.01(+0.10%)
May 09, 2014
9.091
9.146
8.962
8.976
815,062
-0.15(-1.61%)
May 08, 2014
9.054
9.256
9.035
9.123
1,280,160
+0.05(+0.56%)
May 07, 2014
9.173
9.228
8.994
9.072
1,776,288
-0.06(-0.60%)
May 06, 2014
9.637
9.641
9.040
9.127
5,508,972
-0.66(-6.71%)
May 05, 2014
9.715
9.820
9.568
9.783
2,263,788
-0.16(-1.62%)
May 02, 2014
9.972
9.972
9.834
9.944
909,646
-0.03(-0.32%)
May 01, 2014
9.976
9.981
9.765
9.976
1,510,836
-0.03(-0.28%)
Apr 30, 2014
9.990
10.05
9.921
10.00
779,596
+0.03(+0.28%)
Apr 29, 2014
9.935
10.00
9.866
9.976
776,125
+0.06(+0.55%)
Apr 28, 2014
9.848
9.967
9.783
9.921
1,268,789
+0.10(+0.98%)
Apr 25, 2014
9.820
9.898
9.738
9.825
873,212
-0.01(-0.14%)
Apr 24, 2014
9.811
9.894
9.788
9.839
770,415
+0.06(+0.61%)
Apr 23, 2014
9.747
9.811
9.724
9.779
594,103
+0.02(+0.19%)
Apr 22, 2014
9.692
9.825
9.692
9.761
667,304
+0.10(+1.00%)
Apr 21, 2014
9.577
9.673
9.554
9.664
653,026
+0.10(+1.01%)
Apr 17, 2014
9.577
9.568
9.568
9.568
624,119
-0.04(-0.43%)
Apr 16, 2014
9.508
9.637
9.435
9.609
882,101
+0.15(+1.55%)
Apr 15, 2014
9.389
9.504
9.338
9.462
852,993
+0.10(+1.08%)
Apr 14, 2014
9.274
9.467
9.235
9.361
801,665
+0.17(+1.80%)
Apr 11, 2014
9.109
9.338
9.081
9.196
933,558
-0.01(-0.15%)
Apr 10, 2014
9.146
9.370
9.109
9.210
2,070,940
+0.08(+0.90%)
Apr 09, 2014
9.178
9.205
9.074
9.127
1,037,843
-0.04(-0.40%)
Apr 08, 2014
9.136
9.242
9.081
9.164
1,249,608
+0.02(+0.25%)
Apr 07, 2014
9.123
9.233
9.008
9.141
1,475,527
+0.01(+0.15%)
Apr 04, 2014
9.315
9.375
9.109
9.127
967,327
-0.16(-1.73%)
Apr 03, 2014
9.416
9.430
9.288
9.288
836,181
-0.15(-1.60%)
Apr 02, 2014
9.384
9.453
9.315
9.439
626,185
+0.04(+0.39%)
Apr 01, 2014
9.283
9.412
9.173
9.403
727,993
+0.10(+1.04%)
Mar 31, 2014
9.393
9.403
9.274
9.306
1,072,021
-0.03(-0.29%)
Mar 28, 2014
9.292
9.416
9.274
9.334
1,240,299
+0.03(+0.30%)
Mar 27, 2014
9.237
9.343
9.166
9.306
943,916
+0.08(+0.90%)
Mar 26, 2014
9.325
9.348
9.201
9.224
894,897
-0.04(-0.40%)
Mar 25, 2014
9.155
9.357
9.095
9.260
1,999,271
+0.12(+1.31%)
Mar 24, 2014
9.348
9.373
9.113
9.141
1,339,088
-0.18(-1.97%)
Mar 21, 2014
9.416
9.476
9.309
9.325
3,199,432
-0.06(-0.68%)
Mar 20, 2014
9.398
9.412
9.320
9.389
949,706
-0.04(-0.39%)
Mar 19, 2014
9.604
9.604
9.370
9.426
852,584
-0.16(-1.68%)
Mar 18, 2014
9.522
9.600
9.508
9.586
1,170,861
+0.05(+0.53%)
Mar 17, 2014
9.591
9.632
9.517
9.536
959,342
-0.04(-0.38%)
Mar 14, 2014
9.595
9.738
9.522
9.572
1,095,742
-0.03(-0.29%)
Mar 13, 2014
9.568
9.609
9.494
9.600
1,223,911
+0.05(+0.48%)
Mar 12, 2014
9.398
9.554
9.398
9.554
997,515
+0.12(+1.31%)
Mar 11, 2014
9.421
9.475
9.362
9.430
1,277,274
+0.03(+0.29%)
Mar 10, 2014
9.367
9.480
9.328
9.403
1,032,758
+0.06(+0.63%)
Mar 07, 2014
9.607
9.607
9.340
9.344
1,352,906
-0.22(-2.27%)
Mar 06, 2014
9.503
9.598
9.435
9.561
1,796,048
-0.04(-0.38%)
Mar 05, 2014
9.561
9.650
9.531
9.598
1,315,057
+0.01(+0.14%)
Mar 04, 2014
9.448
9.625
9.376
9.584
2,400,309
+0.21(+2.27%)
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
.