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 (%)
Oct 31, 2012
6.424
6.567
6.386
6.567
1,074,389
+0.16(+2.57%)
Oct 26, 2012
6.424
6.403
6.403
6.403
761,996
-0.02(-0.26%)
Oct 25, 2012
6.412
6.424
6.348
6.420
1,061,774
+0.03(+0.46%)
Oct 24, 2012
6.348
6.407
6.285
6.391
920,183
+0.07(+1.07%)
Oct 23, 2012
6.222
6.327
6.171
6.323
1,226,577
+0.04(+0.67%)
Oct 19, 2012
6.285
6.391
6.235
6.281
1,911,161
-0.03(-0.40%)
Oct 18, 2012
6.193
6.344
6.188
6.306
1,792,760
+0.10(+1.56%)
Oct 17, 2012
6.054
6.209
6.011
6.209
1,085,660
+0.17(+2.79%)
Oct 16, 2012
5.973
6.049
5.957
6.041
763,480
+0.10(+1.63%)
Oct 15, 2012
6.045
6.049
5.877
5.944
2,408,854
-0.11(-1.74%)
Oct 12, 2012
6.096
6.096
5.982
6.049
812,226
-0.03(-0.55%)
Oct 11, 2012
6.134
6.150
6.083
6.083
1,284,923
-0.01(-0.21%)
Oct 10, 2012
6.142
6.155
6.091
6.096
2,394,087
-0.04(-0.69%)
Oct 09, 2012
6.150
6.171
6.129
6.138
882,916
-0.01(-0.21%)
Oct 08, 2012
6.171
6.180
6.108
6.150
517,566
-0.03(-0.54%)
Oct 05, 2012
6.222
6.226
6.159
6.184
686,851
+0.00(+0.00%)
Oct 04, 2012
6.285
6.294
6.159
6.184
1,125,006
-0.09(-1.48%)
Oct 03, 2012
6.214
6.281
6.176
6.277
1,087,647
+0.06(+0.95%)
Oct 02, 2012
6.159
6.230
6.142
6.218
1,316,213
+0.07(+1.17%)
Oct 01, 2012
6.104
6.235
6.075
6.146
1,476,365
+0.05(+0.90%)
Sep 28, 2012
6.150
6.150
6.072
6.091
1,047,223
-0.05(-0.89%)
Sep 27, 2012
6.091
6.167
6.083
6.146
945,941
+0.05(+0.83%)
Sep 26, 2012
6.176
6.214
6.062
6.096
1,239,923
-0.08(-1.30%)
Sep 25, 2012
6.268
6.319
6.171
6.176
1,439,217
-0.08(-1.28%)
Sep 24, 2012
6.256
6.319
6.252
6.256
1,407,733
-0.01(-0.20%)
Sep 21, 2012
6.277
6.334
6.252
6.268
2,639,756
+0.05(+0.74%)
Sep 20, 2012
6.176
6.235
6.159
6.222
1,033,694
+0.04(+0.68%)
Sep 19, 2012
6.188
6.201
6.142
6.180
901,211
-0.01(-0.20%)
Sep 18, 2012
6.155
6.243
6.155
6.193
1,116,683
+0.02(+0.27%)
Sep 17, 2012
6.184
6.230
6.146
6.176
1,022,967
-0.04(-0.68%)
Sep 14, 2012
6.176
6.256
6.171
6.218
1,340,141
+0.05(+0.89%)
Sep 13, 2012
6.150
6.264
6.142
6.163
2,488,000
+0.00(+0.07%)
Sep 12, 2012
6.087
6.171
6.066
6.159
1,759,747
+0.07(+1.18%)
Sep 11, 2012
6.145
6.149
6.048
6.087
1,721,771
-0.05(-0.74%)
Sep 10, 2012
6.199
6.207
6.125
6.133
1,449,253
-0.05(-0.74%)
Sep 07, 2012
6.125
6.182
6.092
6.178
1,224,625
+0.07(+1.15%)
Sep 06, 2012
6.087
6.149
6.075
6.108
2,046,963
+0.03(+0.55%)
Sep 05, 2012
6.029
6.079
5.994
6.075
2,328,481
+0.07(+1.24%)
Sep 04, 2012
5.955
6.004
5.930
6.000
1,089,521
+0.07(+1.12%)
Aug 31, 2012
5.934
5.951
5.901
5.934
1,229,225
+0.04(+0.63%)
Aug 30, 2012
5.818
5.913
5.801
5.897
3,199,926
+0.07(+1.14%)
Aug 29, 2012
5.855
5.876
5.830
5.830
1,732,249
+0.01(+0.21%)
Aug 27, 2012
5.835
5.843
5.797
5.818
1,724,821
+0.02(+0.36%)
Aug 24, 2012
5.797
5.830
5.777
5.797
2,320,123
-0.00(-0.07%)
Aug 23, 2012
5.777
5.830
5.744
5.801
2,013,553
+0.03(+0.57%)
Aug 22, 2012
5.748
5.806
5.723
5.768
1,939,483
+0.02(+0.43%)
Aug 21, 2012
5.801
5.835
5.715
5.744
1,147,087
-0.05(-0.93%)
Aug 20, 2012
5.715
5.843
5.694
5.797
1,296,316
+0.07(+1.30%)
Aug 17, 2012
5.681
5.748
5.681
5.723
1,286,200
+0.02(+0.44%)
Aug 16, 2012
5.615
5.723
5.602
5.698
2,117,702
+0.10(+1.78%)
Aug 15, 2012
5.578
5.607
5.553
5.599
1,621,061
+0.01(+0.15%)
Aug 14, 2012
5.603
5.669
5.570
5.590
1,490,883
+0.02(+0.37%)
Aug 13, 2012
5.532
5.590
5.499
5.570
1,591,756
+0.04(+0.67%)
Aug 10, 2012
5.487
5.549
5.474
5.532
1,419,596
+0.05(+0.98%)
Aug 09, 2012
5.416
5.565
5.416
5.479
927,231
+0.07(+1.38%)
Aug 08, 2012
5.437
5.456
5.375
5.404
1,000,561
-0.02(-0.38%)
Aug 07, 2012
5.474
5.524
5.387
5.425
1,304,092
-0.02(-0.38%)
Aug 06, 2012
5.408
5.532
5.408
5.445
1,398,234
+0.06(+1.08%)
Aug 03, 2012
5.338
5.487
5.296
5.387
984,019
+0.14(+2.68%)
Aug 02, 2012
5.226
5.276
5.180
5.247
887,984
-0.01(-0.16%)
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
.