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
)
6.670
+0.170 (+2.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2017
9.655
9.712
9.547
9.638
482,414
-0.01(-0.06%)
May 30, 2017
9.661
9.689
9.598
9.644
382,547
-0.03(-0.29%)
May 26, 2017
9.672
9.672
9.558
9.672
389,704
+0.00(+0.00%)
May 25, 2017
9.678
9.763
9.632
9.672
358,290
+0.01(+0.12%)
May 24, 2017
9.552
9.683
9.524
9.661
554,389
+0.16(+1.68%)
May 23, 2017
9.461
9.530
9.370
9.501
312,958
+0.06(+0.60%)
May 22, 2017
9.353
9.456
9.291
9.444
468,853
+0.11(+1.16%)
May 19, 2017
9.376
9.450
9.262
9.336
722,122
-0.03(-0.30%)
May 18, 2017
9.342
9.416
9.262
9.364
532,327
+0.02(+0.24%)
May 17, 2017
9.433
9.456
9.330
9.342
543,336
-0.14(-1.50%)
May 16, 2017
9.473
9.498
9.433
9.484
311,604
+0.02(+0.24%)
May 15, 2017
9.387
9.535
9.336
9.461
338,417
+0.08(+0.85%)
May 12, 2017
9.473
9.507
9.370
9.382
383,576
-0.08(-0.84%)
May 11, 2017
9.473
9.484
9.416
9.461
538,612
-0.03(-0.36%)
May 10, 2017
9.439
9.510
9.410
9.495
417,643
+0.05(+0.54%)
May 09, 2017
9.729
9.740
9.410
9.444
751,118
-0.24(-2.47%)
May 08, 2017
9.678
9.729
9.638
9.683
538,979
+0.01(+0.06%)
May 05, 2017
9.541
9.740
9.433
9.678
724,795
+0.18(+1.92%)
May 04, 2017
9.541
9.632
9.478
9.495
1,046,295
-0.03(-0.36%)
May 03, 2017
9.723
9.723
9.495
9.530
910,635
-0.22(-2.22%)
May 02, 2017
9.849
9.854
9.712
9.746
642,466
-0.10(-1.04%)
May 01, 2017
9.769
9.894
9.729
9.849
373,499
+0.13(+1.29%)
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%)
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
.