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
)
6.680
+0.050 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017
9.877
9.877
9.683
9.723
599,966
-0.13(-1.27%)
Apr 27, 2017
9.871
9.900
9.809
9.849
733,958
+0.02(+0.23%)
Apr 26, 2017
9.718
9.900
9.666
9.826
1,136,447
+0.12(+1.23%)
Apr 25, 2017
9.672
9.758
9.649
9.706
592,238
+0.05(+0.47%)
Apr 24, 2017
9.638
9.675
9.592
9.661
422,950
+0.06(+0.65%)
Apr 21, 2017
9.564
9.649
9.530
9.598
333,876
+0.02(+0.24%)
Apr 20, 2017
9.587
9.649
9.490
9.575
411,928
-0.02(-0.18%)
Apr 19, 2017
9.644
9.655
9.589
9.592
251,411
-0.03(-0.35%)
Apr 18, 2017
9.604
9.638
9.564
9.627
523,934
+0.02(+0.18%)
Apr 17, 2017
9.570
9.615
9.559
9.609
545,963
+0.06(+0.60%)
Apr 13, 2017
9.575
9.598
9.495
9.552
344,978
-0.02(-0.18%)
Apr 12, 2017
9.644
9.644
9.513
9.570
320,191
-0.06(-0.65%)
Apr 11, 2017
9.524
9.678
9.524
9.632
684,516
+0.09(+0.89%)
Apr 10, 2017
9.456
9.575
9.421
9.547
432,870
+0.10(+1.09%)
Apr 07, 2017
9.473
9.507
9.410
9.444
574,045
-0.03(-0.36%)
Apr 06, 2017
9.347
9.484
9.228
9.478
526,325
+0.16(+1.71%)
Apr 05, 2017
9.552
9.552
9.319
9.319
650,458
-0.22(-2.27%)
Apr 04, 2017
9.416
9.538
9.393
9.535
716,367
+0.14(+1.52%)
Apr 03, 2017
9.484
9.484
9.290
9.393
751,192
-0.07(-0.72%)
Mar 31, 2017
9.456
9.535
9.359
9.461
642,547
+0.01(+0.06%)
Mar 30, 2017
9.444
9.473
9.410
9.456
591,340
+0.02(+0.18%)
Mar 29, 2017
9.370
9.456
9.359
9.439
637,997
+0.06(+0.61%)
Mar 28, 2017
9.342
9.421
9.313
9.382
575,296
+0.02(+0.24%)
Mar 27, 2017
9.228
9.364
9.228
9.359
323,326
+0.08(+0.86%)
Mar 24, 2017
9.353
9.416
9.279
9.279
546,944
-0.06(-0.61%)
Mar 23, 2017
9.268
9.413
9.233
9.336
576,246
+0.06(+0.61%)
Mar 22, 2017
9.268
9.310
9.233
9.279
1,221,599
+0.03(+0.31%)
Mar 21, 2017
9.342
9.349
9.228
9.251
516,228
-0.06(-0.67%)
Mar 20, 2017
9.347
9.370
9.199
9.313
605,998
-0.05(-0.49%)
Mar 17, 2017
9.285
9.364
9.222
9.359
2,367,883
+0.09(+0.98%)
Mar 16, 2017
9.285
9.336
9.205
9.268
731,000
+0.01(+0.06%)
Mar 15, 2017
9.171
9.330
9.102
9.262
623,144
+0.11(+1.25%)
Mar 14, 2017
9.114
9.177
9.034
9.148
858,466
+0.04(+0.44%)
Mar 13, 2017
9.047
9.231
9.047
9.108
722,184
+0.12(+1.37%)
Mar 10, 2017
8.873
9.013
8.851
8.985
873,998
+0.16(+1.78%)
Mar 09, 2017
8.918
8.996
8.817
8.828
668,806
-0.08(-0.94%)
Mar 08, 2017
9.069
9.069
8.879
8.912
965,937
-0.15(-1.61%)
Mar 07, 2017
9.108
9.131
9.024
9.058
382,924
-0.03(-0.31%)
Mar 06, 2017
9.209
9.209
9.035
9.086
613,294
-0.13(-1.46%)
Mar 03, 2017
9.237
9.237
9.108
9.220
678,587
-0.03(-0.30%)
Mar 02, 2017
9.237
9.273
9.147
9.248
575,294
+0.01(+0.12%)
Mar 01, 2017
9.198
9.321
9.119
9.237
793,431
+0.07(+0.79%)
Feb 28, 2017
9.215
9.270
9.106
9.164
1,384,025
-0.08(-0.91%)
Feb 27, 2017
9.164
9.259
9.136
9.248
951,141
+0.06(+0.61%)
Feb 24, 2017
9.405
9.489
8.901
9.192
1,490,801
-0.34(-3.53%)
Feb 23, 2017
9.545
9.545
9.410
9.528
840,138
+0.03(+0.29%)
Feb 22, 2017
9.489
9.506
9.416
9.500
661,141
-0.01(-0.12%)
Feb 21, 2017
9.422
9.517
9.382
9.511
478,658
+0.09(+0.95%)
Feb 17, 2017
9.422
9.422
9.422
0
-0.05(-0.53%)
Feb 16, 2017
9.461
9.483
9.388
9.472
612,389
+0.01(+0.12%)
Feb 15, 2017
9.237
9.472
9.181
9.461
948,578
+0.18(+1.93%)
Feb 14, 2017
9.125
9.354
9.079
9.282
1,169,863
+0.13(+1.47%)
Feb 13, 2017
9.159
9.306
9.114
9.147
629,875
-0.08(-0.85%)
Feb 10, 2017
9.058
9.257
9.041
9.226
812,732
+0.21(+2.30%)
Feb 09, 2017
8.963
9.058
8.935
9.019
398,503
+0.08(+0.94%)
Feb 08, 2017
8.935
8.943
8.789
8.935
782,449
-0.01(-0.06%)
Feb 07, 2017
9.013
9.013
8.918
8.940
633,555
-0.03(-0.31%)
Feb 06, 2017
8.968
8.974
8.917
8.968
556,139
+0.02(+0.25%)
Feb 03, 2017
8.912
8.979
8.890
8.946
909,781
+0.05(+0.57%)
Feb 02, 2017
8.694
8.895
8.694
8.895
910,194
+0.20(+2.32%)
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
.