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 (%)
Jan 31, 2003
9.548
9.702
9.548
9.685
117,922
+0.08(+0.86%)
Jan 30, 2003
9.617
9.768
9.589
9.603
124,036
-0.01(-0.14%)
Jan 29, 2003
9.599
9.678
9.575
9.617
202,942
+0.06(+0.65%)
Jan 28, 2003
9.531
9.627
9.527
9.555
179,067
+0.04(+0.43%)
Jan 27, 2003
9.644
9.651
9.462
9.513
220,995
-0.11(-1.14%)
Jan 24, 2003
9.634
9.682
9.617
9.623
155,774
+0.01(+0.07%)
Jan 23, 2003
9.603
9.651
9.575
9.617
120,542
+0.01(+0.14%)
Jan 22, 2003
9.551
9.620
9.534
9.603
120,542
+0.03(+0.36%)
Jan 21, 2003
9.634
9.634
9.555
9.568
158,394
+0.00(+0.04%)
Jan 17, 2003
9.771
9.795
9.548
9.565
163,926
-0.14(-1.42%)
Jan 16, 2003
9.737
9.750
9.695
9.702
110,643
-0.09(-0.88%)
Jan 15, 2003
9.592
9.661
9.548
9.788
291,457
+0.20(+2.11%)
Jan 14, 2003
9.617
9.634
9.579
9.586
72,209
-0.01(-0.11%)
Jan 13, 2003
9.565
9.630
9.541
9.596
124,328
+0.03(+0.32%)
Jan 10, 2003
9.572
9.582
9.513
9.565
206,728
+0.02(+0.18%)
Jan 09, 2003
9.462
9.548
9.462
9.548
88,805
+0.10(+1.02%)
Jan 08, 2003
9.479
9.479
9.359
9.452
117,922
-0.08(-0.86%)
Jan 07, 2003
9.654
9.654
9.513
9.534
180,814
-0.19(-1.94%)
Jan 06, 2003
9.565
9.771
9.565
9.723
186,055
+0.18(+1.83%)
Jan 03, 2003
9.565
9.582
9.531
9.548
106,858
-0.02(-0.18%)
Jan 02, 2003
9.479
9.568
9.397
9.565
108,022
+0.05(+0.54%)
Dec 31, 2002
9.376
9.558
9.359
9.513
3,084,907
+0.11(+1.21%)
Dec 30, 2002
9.307
9.428
9.276
9.400
1,893,163
+0.11(+1.18%)
Dec 27, 2002
9.428
9.469
9.283
9.290
110,060
-0.35(-3.63%)
Dec 26, 2002
9.524
9.685
9.524
9.641
215,171
+0.18(+1.85%)
Dec 24, 2002
9.328
9.489
9.328
9.465
105,984
+0.11(+1.14%)
Dec 23, 2002
9.345
9.362
9.311
9.359
238,756
+0.02(+0.18%)
Dec 20, 2002
9.325
9.369
9.325
9.342
277,481
+0.02(+0.18%)
Dec 19, 2002
9.325
9.355
9.307
9.325
133,645
+0.03(+0.37%)
Dec 18, 2002
9.318
9.342
9.290
9.290
142,671
-0.04(-0.48%)
Dec 17, 2002
9.318
9.373
9.318
9.335
171,205
-0.02(-0.18%)
Dec 16, 2002
9.314
9.359
9.314
9.352
126,948
+0.02(+0.22%)
Dec 13, 2002
9.314
9.373
9.314
9.331
181,105
+0.00(+0.00%)
Dec 12, 2002
9.338
9.342
9.311
9.331
125,492
-0.01(-0.07%)
Dec 11, 2002
9.325
9.345
9.314
9.338
198,575
+0.00(+0.00%)
Dec 10, 2002
9.311
9.349
9.311
9.338
105,693
+0.03(+0.30%)
Dec 09, 2002
9.290
9.359
9.290
9.311
154,318
-0.03(-0.33%)
Dec 06, 2002
9.328
9.359
9.311
9.342
103,655
+0.03(+0.33%)
Dec 05, 2002
9.393
9.393
9.311
9.311
105,402
-0.07(-0.73%)
Dec 04, 2002
9.342
9.438
9.273
9.380
150,533
+0.02(+0.22%)
Dec 03, 2002
9.335
9.424
9.290
9.359
168,294
+0.03(+0.37%)
Dec 02, 2002
9.331
9.342
9.276
9.325
100,743
-0.01(-0.11%)
Nov 29, 2002
9.342
9.342
9.307
9.335
39,307
-0.01(-0.07%)
Nov 27, 2002
9.273
9.342
9.273
9.342
196,828
+0.10(+1.08%)
Nov 26, 2002
9.273
9.307
9.208
9.242
113,554
-0.03(-0.33%)
Nov 25, 2002
9.273
9.290
9.239
9.273
107,149
+0.00(+0.00%)
Nov 22, 2002
9.239
9.290
9.232
9.273
286,216
+0.03(+0.33%)
Nov 21, 2002
9.263
9.273
9.222
9.242
195,954
+0.00(+0.04%)
Nov 20, 2002
9.273
9.273
9.222
9.239
161,306
-0.02(-0.19%)
Nov 19, 2002
9.270
9.276
9.222
9.256
242,832
-0.01(-0.07%)
Nov 18, 2002
9.311
9.311
9.222
9.263
134,227
+0.02(+0.26%)
Nov 15, 2002
9.239
9.270
9.239
9.239
319,409
-0.03(-0.37%)
Nov 14, 2002
9.222
9.283
9.222
9.273
151,697
+0.05(+0.56%)
Nov 13, 2002
9.180
9.273
9.153
9.222
81,526
+0.05(+0.56%)
Nov 12, 2002
9.101
9.256
9.101
9.170
84,438
+0.13(+1.44%)
Nov 11, 2002
9.136
9.153
9.040
9.040
61,144
-0.11(-1.20%)
Nov 08, 2002
9.239
9.287
9.146
9.149
302,521
-0.12(-1.30%)
Nov 07, 2002
9.342
9.373
9.225
9.270
493,235
-0.07(-0.77%)
Nov 06, 2002
9.376
9.441
9.301
9.342
115,593
-0.03(-0.29%)
Nov 05, 2002
9.342
9.417
9.294
9.369
85,602
-0.01(-0.07%)
Nov 04, 2002
9.325
9.462
9.318
9.376
105,111
+0.10(+1.07%)
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
.