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 (%)
Dec 29, 2017
8.897
8.897
8.897
0
-0.12(-1.33%)
Dec 28, 2017
8.999
9.053
8.981
9.017
391,292
+0.02(+0.27%)
Dec 27, 2017
9.005
9.059
8.963
8.993
320,368
+0.01(+0.13%)
Dec 26, 2017
8.909
9.036
8.909
8.981
318,461
+0.07(+0.74%)
Dec 22, 2017
8.945
8.999
8.903
8.915
459,942
-0.08(-0.87%)
Dec 21, 2017
8.921
9.035
8.921
8.993
295,934
+0.08(+0.94%)
Dec 20, 2017
8.861
8.993
8.861
8.909
483,086
+0.05(+0.54%)
Dec 19, 2017
9.029
9.077
8.855
8.861
878,899
-0.17(-1.86%)
Dec 18, 2017
9.101
9.179
8.990
9.029
860,736
-0.02(-0.27%)
Dec 15, 2017
8.939
9.140
8.939
9.053
1,927,604
+0.14(+1.62%)
Dec 14, 2017
8.957
9.008
8.879
8.909
1,036,070
-0.04(-0.47%)
Dec 13, 2017
8.892
8.987
8.886
8.951
748,782
+0.04(+0.46%)
Dec 12, 2017
8.880
8.963
8.880
8.910
688,716
+0.03(+0.33%)
Dec 11, 2017
8.910
8.972
8.857
8.880
956,781
-0.03(-0.33%)
Dec 08, 2017
8.957
8.963
8.833
8.910
854,132
+0.00(+0.00%)
Dec 07, 2017
8.710
8.875
8.701
1,297,024
+0.00(+0.00%)
Dec 06, 2017
8.715
8.822
8.604
8.715
1,625,281
-0.18(-2.05%)
Dec 05, 2017
8.928
8.969
8.863
8.898
617,958
-0.02(-0.20%)
Dec 04, 2017
8.957
8.981
8.892
8.916
657,072
+0.04(+0.40%)
Dec 01, 2017
8.863
8.928
8.798
8.880
794,101
+0.03(+0.33%)
Nov 30, 2017
8.916
8.998
8.825
8.851
619,172
-0.05(-0.53%)
Nov 29, 2017
8.816
8.931
8.786
8.898
614,430
+0.11(+1.21%)
Nov 28, 2017
8.763
8.839
8.742
8.792
814,747
+0.03(+0.34%)
Nov 27, 2017
8.833
8.863
8.763
8.763
390,544
-0.09(-1.00%)
Nov 24, 2017
8.945
8.957
8.851
8.851
173,129
-0.05(-0.53%)
Nov 22, 2017
8.839
8.934
8.833
8.898
462,746
+0.05(+0.60%)
Nov 21, 2017
8.880
8.957
8.810
8.845
689,048
-0.01(-0.13%)
Nov 20, 2017
8.757
8.886
8.745
8.857
622,854
+0.11(+1.28%)
Nov 17, 2017
8.651
8.763
8.651
8.745
477,862
+0.05(+0.61%)
Nov 16, 2017
8.545
8.718
8.545
8.692
518,303
+0.16(+1.86%)
Nov 15, 2017
8.533
9.187
8.421
8.533
1,270,563
-0.05(-0.62%)
Nov 14, 2017
8.657
8.710
8.539
8.586
1,125,055
-0.09(-1.09%)
Nov 13, 2017
8.662
8.763
8.615
8.680
669,346
+0.00(+0.00%)
Nov 10, 2017
8.780
8.816
8.674
8.680
1,008,466
-0.12(-1.41%)
Nov 09, 2017
8.839
8.904
8.780
8.804
823,756
-0.06(-0.73%)
Nov 08, 2017
8.792
8.934
8.769
8.869
1,145,969
+0.08(+0.94%)
Nov 07, 2017
8.869
9.157
8.739
8.786
966,805
-0.18(-2.04%)
Nov 06, 2017
9.116
9.134
8.951
8.969
552,964
-0.15(-1.68%)
Nov 03, 2017
9.163
9.193
9.110
9.122
332,307
-0.08(-0.90%)
Nov 02, 2017
9.340
9.346
9.152
9.205
515,500
-0.14(-1.45%)
Nov 01, 2017
9.340
9.482
9.293
9.340
864,781
+0.08(+0.89%)
Oct 31, 2017
9.381
9.429
9.252
9.258
829,003
-0.10(-1.07%)
Oct 30, 2017
9.440
9.482
9.334
9.358
426,218
-0.12(-1.31%)
Oct 27, 2017
9.411
9.511
9.328
9.482
461,741
+0.07(+0.75%)
Oct 26, 2017
9.605
9.614
9.387
9.411
515,069
-0.15(-1.60%)
Oct 25, 2017
9.664
9.682
9.470
9.564
626,077
-0.13(-1.34%)
Oct 24, 2017
9.717
9.764
9.682
9.694
300,360
+0.01(+0.12%)
Oct 23, 2017
9.841
9.841
9.611
9.682
480,550
-0.12(-1.26%)
Oct 20, 2017
9.859
9.859
9.759
9.806
429,873
+0.01(+0.12%)
Oct 19, 2017
9.794
9.859
9.753
9.794
320,274
-0.04(-0.36%)
Oct 18, 2017
9.806
9.888
9.806
9.829
586,036
+0.01(+0.12%)
Oct 17, 2017
9.817
9.870
9.747
9.817
395,874
+0.01(+0.12%)
Oct 16, 2017
9.776
9.901
9.776
9.806
440,817
+0.01(+0.06%)
Oct 13, 2017
9.747
9.829
9.717
9.800
353,245
+0.06(+0.67%)
Oct 12, 2017
9.806
9.806
9.735
9.735
381,328
-0.06(-0.60%)
Oct 11, 2017
9.723
9.829
9.723
9.794
401,222
+0.06(+0.61%)
Oct 10, 2017
9.741
9.759
9.670
9.735
461,797
+0.01(+0.12%)
Oct 09, 2017
9.670
9.741
9.648
9.723
304,195
+0.05(+0.55%)
Oct 06, 2017
9.841
9.853
9.652
9.670
624,101
-0.20(-2.03%)
Oct 05, 2017
9.723
9.935
9.723
9.870
948,102
+0.15(+1.58%)
Oct 04, 2017
9.741
9.741
9.605
9.717
617,748
-0.03(-0.30%)
Oct 03, 2017
9.747
9.753
9.611
9.747
761,453
-0.01(-0.06%)
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
.