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 (%)
Jun 30, 2023
6.179
6.179
6.093
6.103
1,434,299
-0.02(-0.31%)
Jun 29, 2023
6.112
6.146
6.069
6.122
884,120
-0.01(-0.16%)
Jun 28, 2023
6.055
6.131
6.016
6.131
901,836
+0.07(+1.11%)
Jun 27, 2023
5.959
6.074
5.935
6.064
912,699
+0.11(+1.93%)
Jun 26, 2023
5.786
6.007
5.767
5.949
1,144,200
+0.10(+1.64%)
Jun 23, 2023
5.949
5.949
5.825
5.853
2,247,319
-0.11(-1.77%)
Jun 22, 2023
6.035
6.050
5.930
5.959
1,409,632
-0.10(-1.58%)
Jun 21, 2023
5.980
6.078
5.914
6.055
1,047,395
+0.06(+0.93%)
Jun 20, 2023
6.027
6.050
5.975
5.999
1,215,601
-0.05(-0.77%)
Jun 16, 2023
6.195
6.195
6.008
6.045
2,439,965
-0.08(-1.37%)
Jun 15, 2023
5.886
6.148
5.858
6.129
1,883,884
+0.71(+13.10%)
May 08, 2023
5.410
5.429
5.321
5.419
1,149,079
+0.11(+2.11%)
May 05, 2023
5.307
5.401
5.186
5.307
1,406,360
+0.12(+2.34%)
May 04, 2023
5.260
5.307
5.111
5.186
1,584,528
-0.14(-2.63%)
May 03, 2023
5.363
5.489
5.326
5.326
1,638,045
-0.07(-1.21%)
May 02, 2023
5.681
5.681
5.288
5.391
2,473,730
-0.23(-4.15%)
May 01, 2023
5.849
5.942
5.569
5.625
2,080,100
-0.24(-4.14%)
Apr 28, 2023
6.027
6.083
5.770
5.868
2,466,797
-0.32(-5.14%)
Apr 27, 2023
6.027
6.204
6.027
6.185
925,433
+0.21(+3.60%)
Apr 26, 2023
6.073
6.143
5.905
5.971
1,551,094
-0.11(-1.84%)
Apr 25, 2023
6.213
6.237
6.064
6.083
857,438
-0.18(-2.84%)
Apr 24, 2023
6.307
6.326
6.125
6.260
1,321,226
-0.07(-1.18%)
Apr 21, 2023
6.363
6.382
6.251
6.335
1,024,691
-0.01(-0.15%)
Apr 20, 2023
6.288
6.354
6.270
6.344
694,437
-0.03(-0.44%)
Apr 19, 2023
6.204
6.410
6.199
6.372
750,138
+0.11(+1.79%)
Apr 18, 2023
6.298
6.340
6.225
6.260
836,796
-0.06(-0.89%)
Apr 17, 2023
6.148
6.372
6.101
6.316
1,165,491
+0.16(+2.58%)
Apr 14, 2023
6.232
6.265
6.073
6.157
824,848
-0.07(-1.20%)
Apr 13, 2023
6.167
6.246
6.111
6.232
715,966
+0.06(+0.91%)
Apr 12, 2023
6.251
6.251
6.139
6.176
756,569
+0.01(+0.15%)
Apr 11, 2023
6.176
6.251
6.139
6.167
965,160
+0.00(+0.00%)
Apr 10, 2023
6.232
6.260
5.966
6.167
1,196,640
-0.06(-0.90%)
Apr 06, 2023
6.288
6.302
6.176
6.223
1,180,288
+0.00(+0.00%)
Apr 05, 2023
6.157
6.270
6.111
6.223
596,417
+0.00(+0.00%)
Apr 04, 2023
6.288
6.302
6.157
6.223
623,402
-0.04(-0.60%)
Apr 03, 2023
6.279
6.340
6.195
6.260
819,522
-0.04(-0.59%)
Mar 31, 2023
6.176
6.316
6.144
6.298
1,497,017
+0.20(+3.22%)
Mar 30, 2023
6.204
6.223
6.078
6.101
589,856
-0.03(-0.46%)
Mar 29, 2023
6.204
6.204
6.092
6.129
733,516
+0.05(+0.77%)
Mar 28, 2023
6.055
6.129
6.027
6.083
843,561
+0.00(+0.00%)
Mar 27, 2023
6.101
6.157
5.999
6.083
1,379,023
+0.09(+1.56%)
Mar 24, 2023
5.653
6.024
5.541
5.989
2,182,990
+0.29(+5.08%)
Mar 23, 2023
5.905
6.008
5.667
5.700
2,148,327
-0.17(-2.87%)
Mar 22, 2023
6.102
6.111
5.859
5.868
1,983,203
-0.22(-3.56%)
Mar 21, 2023
6.192
6.237
6.039
6.084
1,815,100
+0.01(+0.15%)
Mar 20, 2023
6.111
6.201
6.039
6.075
1,809,590
+0.00(+0.00%)
Mar 17, 2023
6.282
6.309
6.035
6.075
2,738,382
-0.26(-4.13%)
Mar 16, 2023
6.219
6.418
6.053
6.336
1,173,030
+0.04(+0.57%)
Mar 15, 2023
6.201
6.373
6.057
6.300
1,815,877
+0.01(+0.14%)
Mar 14, 2023
6.336
6.472
6.242
6.291
1,577,137
+0.15(+2.50%)
Mar 13, 2023
6.084
6.242
5.913
6.138
2,113,696
-0.07(-1.16%)
Mar 10, 2023
6.508
6.539
6.147
6.210
2,334,385
-0.33(-5.10%)
Mar 09, 2023
6.814
6.832
6.535
6.544
1,472,604
-0.25(-3.71%)
Mar 08, 2023
6.832
6.886
6.670
6.796
947,223
-0.03(-0.40%)
Mar 07, 2023
6.904
7.044
6.810
6.823
1,439,035
-0.08(-1.17%)
Mar 06, 2023
6.904
7.003
6.859
6.904
1,197,946
+0.00(+0.00%)
Mar 03, 2023
6.850
6.940
6.814
6.904
972,930
+0.11(+1.59%)
Mar 02, 2023
6.679
6.810
6.625
6.796
1,048,788
+0.03(+0.40%)
Mar 01, 2023
6.841
6.868
6.711
6.769
993,874
-0.09(-1.31%)
Feb 28, 2023
6.814
6.918
6.787
6.859
1,054,913
+0.04(+0.53%)
Feb 27, 2023
6.958
6.958
6.814
6.823
913,068
-0.05(-0.66%)
Feb 24, 2023
6.895
6.927
6.783
6.868
991,491
-0.13(-1.80%)
Feb 23, 2023
7.040
7.058
6.891
6.994
1,152,604
+0.04(+0.52%)
Feb 22, 2023
7.012
7.089
6.931
6.958
811,715
+0.00(+0.00%)
Feb 21, 2023
7.067
7.103
6.886
6.958
1,239,958
-0.23(-3.14%)
Feb 17, 2023
7.274
7.328
7.062
7.184
1,053,095
-0.04(-0.50%)
Feb 16, 2023
7.166
7.292
7.148
7.220
777,895
-0.05(-0.74%)
Feb 15, 2023
7.139
7.292
7.094
7.274
762,730
+0.09(+1.25%)
Feb 14, 2023
7.229
7.256
7.107
7.184
1,055,111
-0.09(-1.24%)
Feb 13, 2023
7.139
7.283
7.112
7.274
774,524
+0.17(+2.41%)
Feb 10, 2023
7.130
7.208
6.985
7.103
1,021,150
-0.04(-0.51%)
Feb 09, 2023
7.544
7.580
7.121
7.139
1,742,555
-0.34(-4.58%)
Feb 08, 2023
7.490
7.544
7.396
7.481
633,231
-0.06(-0.84%)
Feb 07, 2023
7.427
7.553
7.319
7.544
1,189,079
+0.05(+0.72%)
Feb 06, 2023
7.661
7.706
7.454
7.490
1,047,419
-0.26(-3.37%)
Feb 03, 2023
7.716
7.824
7.688
7.752
1,483,497
-0.09(-1.15%)
Feb 02, 2023
7.779
7.860
7.738
7.842
1,617,747
+0.13(+1.64%)
Feb 01, 2023
7.526
7.797
7.483
7.716
1,524,724
+0.18(+2.39%)
Jan 31, 2023
7.211
7.567
7.211
7.535
2,089,681
+0.30(+4.11%)
Jan 30, 2023
7.193
7.300
7.175
7.238
861,992
-0.06(-0.86%)
Jan 27, 2023
7.148
7.346
7.116
7.301
931,418
+0.14(+2.02%)
Jan 26, 2023
7.094
7.157
7.040
7.157
651,177
+0.12(+1.66%)
Jan 25, 2023
6.967
7.103
6.931
7.040
824,456
-0.03(-0.38%)
Jan 24, 2023
7.030
7.143
5.624
7.067
483,461
-0.02(-0.25%)
Jan 23, 2023
7.030
7.103
6.976
7.085
833,014
+0.08(+1.16%)
Jan 20, 2023
6.967
7.094
6.832
7.003
1,455,978
+0.08(+1.17%)
Jan 19, 2023
6.832
6.949
6.814
6.922
710,011
-0.02(-0.26%)
Jan 18, 2023
6.949
7.040
6.895
6.940
988,673
+0.06(+0.92%)
Jan 17, 2023
6.877
6.981
6.834
6.877
1,130,068
+0.02(+0.26%)
Jan 13, 2023
6.751
6.868
6.715
6.859
1,445,549
+0.06(+0.93%)
Jan 12, 2023
6.751
6.864
6.670
6.796
1,530,969
+0.06(+0.94%)
Jan 11, 2023
6.544
6.805
6.544
6.733
1,238,714
+0.23(+3.46%)
Jan 10, 2023
6.472
6.548
6.427
6.508
978,341
+0.05(+0.84%)
Jan 09, 2023
6.463
6.562
6.445
6.454
711,405
+0.01(+0.14%)
Jan 06, 2023
6.481
6.526
6.386
6.445
907,628
+0.02(+0.28%)
Jan 05, 2023
6.454
6.508
6.391
6.427
648,361
-0.08(-1.25%)
Jan 04, 2023
6.354
6.571
6.354
6.508
1,846,347
+0.21(+3.29%)
Jan 03, 2023
6.219
6.382
6.102
6.300
864,960
+0.21(+3.40%)
Dec 30, 2022
6.120
6.170
6.039
6.093
1,059,316
-0.11(-1.74%)
Dec 29, 2022
6.129
6.255
6.084
6.201
1,095,350
+0.12(+1.93%)
Dec 28, 2022
6.309
6.368
6.066
6.084
1,327,191
-0.21(-3.30%)
Dec 27, 2022
6.273
6.291
6.201
6.291
737,721
+0.03(+0.43%)
Dec 23, 2022
6.291
6.318
6.237
6.264
617,943
-0.03(-0.43%)
Dec 22, 2022
6.264
6.309
6.120
6.291
1,077,316
-0.03(-0.43%)
Dec 21, 2022
6.183
6.373
6.174
6.318
1,064,598
+0.15(+2.49%)
Dec 20, 2022
6.147
6.237
6.057
6.165
1,814,780
-0.05(-0.87%)
Dec 19, 2022
6.345
6.345
6.138
6.219
1,593,987
-0.02(-0.29%)
Dec 16, 2022
6.438
6.438
6.185
6.237
8,810,996
-0.25(-3.90%)
Dec 15, 2022
6.298
6.499
6.263
6.490
2,358,412
+0.10(+1.50%)
Dec 14, 2022
6.560
6.560
6.346
6.394
1,625,433
-0.15(-2.27%)
Dec 13, 2022
6.761
6.961
6.538
6.543
1,820,396
+0.00(+0.00%)
Dec 12, 2022
6.691
6.700
6.495
6.543
1,122,003
-0.17(-2.60%)
Dec 09, 2022
6.673
6.804
6.612
6.717
664,305
+0.01(+0.13%)
Dec 08, 2022
6.647
6.752
6.630
6.708
756,411
+0.08(+1.18%)
Dec 07, 2022
6.534
6.704
6.447
6.630
840,138
+0.09(+1.33%)
Dec 06, 2022
6.665
6.708
6.495
6.543
968,772
-0.14(-2.09%)
Dec 05, 2022
6.804
6.865
6.660
6.682
971,051
-0.19(-2.79%)
Dec 02, 2022
6.726
6.883
6.639
6.874
853,755
-0.02(-0.25%)
Dec 01, 2022
6.926
7.066
6.848
6.892
1,160,323
+0.00(+0.00%)
Nov 30, 2022
6.586
6.892
6.473
6.892
1,931,688
+0.25(+3.81%)
Nov 29, 2022
6.639
6.691
6.560
6.639
1,474,905
+0.02(+0.26%)
Nov 28, 2022
6.673
6.704
6.578
6.621
955,827
-0.09(-1.30%)
Nov 25, 2022
6.673
6.743
6.639
6.708
387,024
+0.03(+0.52%)
Nov 23, 2022
6.630
6.734
6.516
6.673
1,054,200
+0.06(+0.92%)
Nov 22, 2022
6.578
6.625
6.503
6.612
721,458
+0.07(+1.07%)
Nov 21, 2022
6.551
6.551
6.455
6.543
800,137
+0.01(+0.13%)
Nov 18, 2022
6.534
6.586
6.429
6.534
1,502,884
+0.11(+1.77%)
Nov 17, 2022
6.447
6.477
6.320
6.420
1,408,000
-0.15(-2.26%)
Nov 16, 2022
6.656
6.665
6.412
6.569
1,154,342
-0.16(-2.33%)
Nov 15, 2022
6.804
6.878
6.612
6.726
2,647,068
+0.06(+0.92%)
Nov 14, 2022
6.569
6.739
6.469
6.665
1,660,738
+0.03(+0.39%)
Nov 11, 2022
6.508
6.687
6.455
6.639
1,331,127
+0.10(+1.60%)
Nov 10, 2022
6.307
6.534
6.285
6.534
2,071,615
+0.46(+7.61%)
Nov 09, 2022
6.089
6.263
6.002
6.072
1,345,834
-0.03(-0.57%)
Nov 08, 2022
6.159
6.166
6.032
6.106
1,287,064
+0.02(+0.29%)
Nov 07, 2022
6.106
6.176
5.984
6.089
1,128,018
+0.03(+0.58%)
Nov 04, 2022
5.827
6.063
5.810
6.054
1,496,001
+0.27(+4.68%)
Nov 03, 2022
5.853
5.897
5.758
5.784
1,920,274
-0.18(-3.07%)
Nov 02, 2022
6.168
5.958
5.967
2,696,869
-0.25(-4.07%)
Nov 01, 2022
6.342
6.377
6.185
6.220
1,245,375
+0.00(+0.00%)
Oct 31, 2022
6.202
6.333
6.176
6.220
1,532,647
-0.09(-1.38%)
Oct 28, 2022
5.888
6.368
5.853
6.307
3,396,425
+0.33(+5.55%)
Oct 27, 2022
6.002
6.085
5.932
5.976
1,516,029
+0.05(+0.88%)
Oct 26, 2022
6.089
6.211
5.923
5.923
2,156,059
-0.12(-2.02%)
Oct 25, 2022
5.627
6.063
5.531
6.045
2,485,274
+0.46(+8.28%)
Oct 24, 2022
5.592
5.627
5.487
5.583
1,721,440
-0.01(-0.16%)
Oct 21, 2022
5.609
5.679
5.478
5.592
2,086,397
+0.03(+0.47%)
Oct 20, 2022
5.461
5.570
5.339
5.566
2,867,309
+0.14(+2.57%)
Oct 19, 2022
5.496
5.505
5.375
5.426
1,317,209
-0.12(-2.20%)
Oct 18, 2022
5.539
5.670
5.461
5.548
1,977,818
+0.17(+3.08%)
Oct 17, 2022
5.435
5.491
5.326
5.382
1,464,137
+0.06(+1.15%)
Oct 14, 2022
5.452
5.644
5.321
5.321
2,540,436
+0.03(+0.49%)
Oct 13, 2022
5.068
5.339
4.964
5.295
2,392,207
+0.11(+2.19%)
Oct 12, 2022
5.330
5.365
5.007
5.182
2,166,742
-0.16(-2.94%)
Oct 11, 2022
4.876
5.382
4.811
5.339
3,398,400
+0.46(+9.48%)
Oct 10, 2022
4.981
5.112
4.842
4.876
3,437,414
-0.10(-1.93%)
Oct 07, 2022
5.086
5.164
4.942
4.972
4,122,408
-0.17(-3.39%)
Oct 06, 2022
5.304
5.400
5.060
5.147
3,091,827
-0.17(-3.12%)
Oct 05, 2022
5.452
5.452
5.081
5.313
2,275,163
-0.20(-3.64%)
Oct 04, 2022
5.077
5.513
5.068
5.513
3,454,019
+0.58(+11.66%)
Oct 03, 2022
5.086
5.121
4.811
4.938
2,921,522
-0.07(-1.39%)
Sep 30, 2022
5.086
5.147
4.999
5.007
3,617,002
+0.04(+0.88%)
Sep 29, 2022
5.278
5.321
4.885
4.964
4,470,990
-0.43(-7.93%)
Sep 28, 2022
5.243
5.413
5.190
5.391
4,463,505
+0.20(+3.87%)
Sep 27, 2022
5.225
5.369
5.138
5.190
2,574,460
+0.04(+0.85%)
Sep 26, 2022
5.609
5.662
5.112
5.147
4,152,978
-0.53(-9.37%)
Sep 23, 2022
5.670
5.758
5.526
5.679
3,937,126
-0.02(-0.31%)
Sep 22, 2022
5.949
5.958
5.496
5.696
4,909,103
-0.26(-4.39%)
Sep 21, 2022
6.127
6.156
5.958
5.958
1,845,560
-0.09(-1.53%)
Sep 20, 2022
6.076
6.119
6.000
6.051
1,593,126
-0.10(-1.65%)
Sep 19, 2022
5.967
6.161
5.941
6.152
1,285,414
+0.15(+2.53%)
Sep 16, 2022
5.899
6.000
5.840
6.000
4,205,180
+0.05(+0.85%)
Sep 15, 2022
6.161
6.262
5.950
5.950
1,720,481
-0.25(-4.08%)
Sep 14, 2022
5.992
6.211
5.899
6.203
3,397,051
+0.22(+3.67%)
Sep 13, 2022
6.034
6.127
5.950
5.983
1,841,632
-0.26(-4.19%)
Sep 12, 2022
6.262
6.338
6.186
6.245
1,432,865
+0.04(+0.68%)
Sep 09, 2022
6.127
6.228
6.127
6.203
1,547,378
+0.14(+2.37%)
Sep 08, 2022
5.983
6.059
5.924
6.059
1,720,215
+0.03(+0.56%)
Sep 07, 2022
5.941
6.034
5.861
6.026
2,459,699
+0.03(+0.42%)
Sep 06, 2022
6.194
6.203
5.967
6.000
2,254,819
-0.19(-3.13%)
Sep 02, 2022
6.380
6.405
6.173
6.194
1,623,026
-0.09(-1.48%)
Sep 01, 2022
6.465
6.532
6.178
6.287
2,832,058
-0.25(-3.87%)
Aug 31, 2022
6.557
6.688
6.507
6.540
2,346,910
-0.10(-1.52%)
Aug 30, 2022
6.937
6.937
6.642
6.642
1,539,249
-0.24(-3.44%)
Aug 29, 2022
6.836
6.946
6.764
6.878
783,141
+0.01(+0.12%)
Aug 26, 2022
7.005
7.005
6.848
6.870
1,038,143
-0.08(-1.09%)
Aug 25, 2022
6.895
6.984
6.895
6.946
875,388
+0.07(+0.98%)
Aug 24, 2022
6.920
6.929
6.832
6.878
1,598,053
+0.01(+0.12%)
Aug 23, 2022
6.751
6.903
6.743
6.870
1,281,096
+0.14(+2.13%)
Aug 22, 2022
6.811
6.819
6.667
6.726
1,949,568
-0.21(-3.04%)
Aug 19, 2022
7.013
7.021
6.903
6.937
888,527
-0.09(-1.32%)
Aug 18, 2022
7.030
7.106
6.988
7.030
1,026,457
-0.01(-0.12%)
Aug 17, 2022
7.097
7.123
6.832
7.038
2,349,674
-0.09(-1.30%)
Aug 16, 2022
7.140
7.182
7.030
7.131
1,170,014
-0.05(-0.71%)
Aug 15, 2022
7.038
7.190
6.971
7.182
940,368
+0.11(+1.55%)
Aug 12, 2022
7.072
7.097
7.005
7.072
728,376
+0.07(+0.96%)
Aug 11, 2022
7.055
7.140
6.996
7.005
1,204,562
+0.05(+0.73%)
Aug 10, 2022
7.140
7.140
6.946
6.954
1,346,623
-0.01(-0.12%)
Aug 09, 2022
6.954
6.979
6.844
6.962
1,115,994
+0.02(+0.24%)
Aug 08, 2022
6.861
7.017
6.836
6.946
1,161,680
+0.13(+1.86%)
Aug 05, 2022
6.718
6.882
6.650
6.819
1,568,169
-0.01(-0.12%)
Aug 04, 2022
6.903
6.903
6.692
6.827
2,000,449
-0.06(-0.86%)
Aug 03, 2022
7.005
7.064
6.882
6.886
1,429,471
-0.10(-1.45%)
Aug 02, 2022
7.131
7.157
6.971
6.988
1,478,844
-0.19(-2.70%)
Aug 01, 2022
7.224
7.266
6.971
7.182
1,640,881
-0.13(-1.73%)
Jul 29, 2022
7.528
7.570
7.068
7.308
2,646,127
-0.11(-1.48%)
Jul 28, 2022
7.207
7.469
7.207
7.418
1,460,166
+0.22(+3.05%)
Jul 27, 2022
6.988
7.207
6.988
7.199
1,233,581
+0.22(+3.14%)
Jul 26, 2022
6.937
7.038
6.937
6.979
948,605
-0.03(-0.36%)
Jul 25, 2022
6.937
7.038
6.916
7.005
1,199,366
+0.04(+0.61%)
Jul 22, 2022
6.996
7.114
6.861
6.962
1,429,630
-0.04(-0.60%)
Jul 21, 2022
6.954
7.030
6.878
7.005
1,681,899
+0.00(+0.00%)
Jul 20, 2022
6.886
7.005
6.853
7.005
1,280,619
+0.11(+1.59%)
Jul 19, 2022
6.684
6.937
6.667
6.895
1,794,673
+0.24(+3.68%)
Jul 18, 2022
6.768
6.768
6.498
6.650
1,051,243
-0.08(-1.25%)
Jul 15, 2022
6.667
6.743
6.422
6.735
1,506,653
+0.21(+3.23%)
Jul 14, 2022
6.709
6.709
6.405
6.524
1,269,248
-0.14(-2.15%)
Jul 13, 2022
6.507
6.684
6.465
6.667
932,094
+0.06(+0.89%)
Jul 12, 2022
6.633
6.764
6.562
6.608
1,367,034
-0.03(-0.38%)
Jul 11, 2022
6.726
6.811
6.566
6.633
1,199,789
-0.13(-1.87%)
Jul 08, 2022
6.684
6.811
6.629
6.760
1,301,565
+0.05(+0.75%)
Jul 07, 2022
6.709
6.802
6.633
6.709
2,194,273
+0.06(+0.89%)
Jul 06, 2022
6.819
6.937
6.528
6.650
2,089,566
-0.14(-2.11%)
Jul 05, 2022
6.557
6.811
6.473
6.794
2,175,655
+0.14(+2.16%)
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
.