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 (%)
Jan 31, 2017
8.582
8.694
8.313
8.677
853,909
+0.06(+0.65%)
Jan 30, 2017
8.739
8.761
8.610
8.621
646,902
-0.18(-2.10%)
Jan 27, 2017
8.890
8.951
8.739
8.806
308,810
-0.08(-0.88%)
Jan 26, 2017
8.845
8.929
8.839
8.884
330,866
+0.03(+0.32%)
Jan 25, 2017
8.856
8.879
8.767
8.856
298,898
+0.04(+0.44%)
Jan 24, 2017
8.778
8.898
8.767
8.817
390,212
+0.04(+0.45%)
Jan 23, 2017
8.761
8.789
8.660
8.778
265,599
+0.04(+0.45%)
Jan 20, 2017
8.632
8.750
8.627
8.739
460,250
+0.12(+1.43%)
Jan 19, 2017
8.683
8.733
8.588
8.616
325,932
-0.08(-0.90%)
Jan 18, 2017
8.716
8.761
8.677
8.694
238,004
+0.00(+0.00%)
Jan 17, 2017
8.761
8.786
8.694
8.694
322,204
-0.06(-0.70%)
Jan 13, 2017
8.755
8.755
8.755
0
+0.00(+0.00%)
Jan 12, 2017
8.890
8.918
8.716
8.755
410,346
-0.13(-1.51%)
Jan 11, 2017
8.716
8.912
8.708
8.890
471,420
+0.18(+2.12%)
Jan 10, 2017
8.621
8.716
8.582
8.705
756,758
+0.08(+0.97%)
Jan 09, 2017
8.694
8.711
8.585
8.621
365,077
-0.05(-0.58%)
Jan 06, 2017
8.688
8.719
8.643
8.671
321,180
-0.02(-0.19%)
Jan 05, 2017
8.694
8.733
8.616
8.688
273,947
-0.04(-0.51%)
Jan 04, 2017
8.649
8.755
8.593
8.733
442,610
+0.10(+1.10%)
Jan 03, 2017
8.537
8.660
8.515
8.638
600,201
+0.12(+1.45%)
Dec 30, 2016
8.515
8.515
8.515
0
-0.10(-1.17%)
Dec 29, 2016
8.515
8.616
8.507
8.616
319,757
+0.13(+1.52%)
Dec 28, 2016
8.520
8.560
8.442
8.487
361,108
-0.05(-0.59%)
Dec 27, 2016
8.560
8.610
8.515
8.537
477,493
-0.02(-0.26%)
Dec 23, 2016
8.560
8.560
8.560
0
+0.01(+0.13%)
Dec 22, 2016
8.655
8.663
8.504
8.548
566,311
-0.08(-0.97%)
Dec 21, 2016
8.694
8.716
8.588
8.632
399,662
-0.07(-0.77%)
Dec 20, 2016
8.593
8.699
8.565
8.699
617,760
+0.15(+1.77%)
Dec 19, 2016
8.509
8.632
8.509
8.548
1,123,894
+0.06(+0.73%)
Dec 16, 2016
8.470
8.660
8.470
8.487
1,627,662
+0.07(+0.86%)
Dec 15, 2016
8.515
8.574
8.380
8.414
1,449,056
-0.14(-1.64%)
Dec 14, 2016
8.571
8.694
8.472
8.554
1,019,225
-0.03(-0.33%)
Dec 13, 2016
8.722
8.778
8.537
8.582
560,737
-0.15(-1.67%)
Dec 12, 2016
8.898
8.909
8.675
8.727
807,143
-0.18(-2.04%)
Dec 09, 2016
8.694
8.909
8.694
8.909
808,674
+0.19(+2.21%)
Dec 08, 2016
8.612
8.727
8.565
8.716
733,705
+0.10(+1.21%)
Dec 07, 2016
8.535
8.694
8.535
8.612
534,062
+0.06(+0.71%)
Dec 06, 2016
8.475
8.552
8.444
8.552
1,186,273
+0.08(+0.97%)
Dec 05, 2016
8.205
8.568
8.183
8.469
1,014,815
+0.31(+3.77%)
Dec 02, 2016
8.227
8.266
8.134
8.161
471,735
-0.06(-0.74%)
Dec 01, 2016
8.359
8.442
8.150
8.222
823,361
-0.15(-1.77%)
Nov 30, 2016
8.486
8.513
8.332
8.370
675,582
-0.15(-1.74%)
Nov 29, 2016
8.502
8.524
8.447
8.518
582,455
+0.04(+0.45%)
Nov 28, 2016
8.469
8.524
8.414
8.480
523,433
+0.01(+0.06%)
Nov 25, 2016
8.392
8.475
8.376
8.475
155,350
+0.12(+1.38%)
Nov 23, 2016
8.359
8.359
8.359
0
-0.15(-1.75%)
Nov 22, 2016
8.403
8.562
8.359
8.508
738,346
+0.15(+1.78%)
Nov 21, 2016
8.376
8.420
8.304
8.359
807,356
+0.02(+0.26%)
Nov 18, 2016
8.244
8.343
8.222
8.337
556,483
+0.12(+1.40%)
Nov 17, 2016
8.299
8.343
8.211
8.222
507,812
-0.05(-0.66%)
Nov 16, 2016
8.266
8.337
8.233
8.277
553,862
+0.02(+0.27%)
Nov 15, 2016
8.150
8.279
8.099
8.255
834,052
+0.05(+0.60%)
Nov 14, 2016
8.172
8.222
8.112
8.205
784,768
+0.06(+0.74%)
Nov 11, 2016
7.941
8.167
7.936
8.145
1,057,612
+0.20(+2.56%)
Nov 10, 2016
7.969
8.040
7.765
7.941
899,048
-0.01(-0.14%)
Nov 09, 2016
7.699
7.952
7.661
7.952
999,695
+0.20(+2.55%)
Nov 08, 2016
7.721
7.782
7.589
7.754
748,414
-0.01(-0.07%)
Nov 07, 2016
7.743
7.798
7.699
7.760
564,275
+0.09(+1.22%)
Nov 04, 2016
7.556
7.710
7.531
7.666
505,006
+0.13(+1.75%)
Nov 03, 2016
7.463
7.611
7.463
7.534
379,611
+0.05(+0.66%)
Nov 02, 2016
7.562
7.622
7.485
7.485
441,460
-0.07(-0.95%)
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
.