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
)
6.500
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2016
7.762
7.799
7.616
7.686
661,129
-0.05(-0.70%)
Jul 28, 2016
7.719
7.745
7.643
7.740
414,518
+0.04(+0.56%)
Jul 27, 2016
7.762
7.786
7.665
7.697
364,816
-0.07(-0.90%)
Jul 26, 2016
7.783
7.826
7.724
7.767
518,782
-0.02(-0.21%)
Jul 25, 2016
7.702
7.848
7.702
7.783
474,656
+0.08(+1.05%)
Jul 22, 2016
7.708
7.789
7.686
7.702
365,033
+0.00(+0.00%)
Jul 21, 2016
7.670
7.762
7.670
7.702
292,826
-0.02(-0.21%)
Jul 20, 2016
7.751
7.805
7.659
7.719
363,611
-0.03(-0.35%)
Jul 19, 2016
7.681
7.745
7.568
7.745
675,558
-0.04(-0.48%)
Jul 18, 2016
7.708
7.802
7.692
7.783
413,482
+0.06(+0.77%)
Jul 15, 2016
7.735
7.756
7.649
7.724
365,616
+0.02(+0.28%)
Jul 14, 2016
7.713
7.724
7.654
7.702
422,811
-0.01(-0.14%)
Jul 13, 2016
7.708
7.748
7.662
7.713
520,975
+0.02(+0.28%)
Jul 12, 2016
7.627
7.729
7.622
7.692
924,426
+0.06(+0.85%)
Jul 11, 2016
7.514
7.632
7.487
7.627
454,211
+0.10(+1.36%)
Jul 08, 2016
7.358
7.525
7.342
7.525
577,669
+0.18(+2.49%)
Jul 07, 2016
7.449
7.476
7.282
7.342
335,926
-0.07(-0.94%)
Jul 06, 2016
7.315
7.433
7.234
7.412
638,375
+0.08(+1.03%)
Jul 05, 2016
7.422
7.460
7.282
7.336
455,488
-0.12(-1.59%)
Jul 01, 2016
7.433
7.455
7.455
7.455
500,900
+0.02(+0.22%)
Jun 30, 2016
7.342
7.438
7.230
7.438
454,660
+0.11(+1.47%)
Jun 29, 2016
7.298
7.368
7.247
7.331
553,610
+0.10(+1.42%)
Jun 28, 2016
7.153
7.272
7.110
7.228
540,255
+0.09(+1.28%)
Jun 27, 2016
7.250
7.258
7.131
7.137
745,424
-0.17(-2.29%)
Jun 24, 2016
7.212
7.417
7.201
7.304
884,360
-0.16(-2.09%)
Jun 23, 2016
7.395
7.492
7.395
7.460
304,102
+0.09(+1.24%)
Jun 22, 2016
7.444
7.455
7.352
7.368
356,691
-0.06(-0.87%)
Jun 21, 2016
7.546
7.562
7.406
7.433
470,216
-0.07(-0.93%)
Jun 20, 2016
7.444
7.584
7.406
7.503
515,220
+0.10(+1.38%)
Jun 17, 2016
7.433
7.562
7.371
7.401
1,923,897
-0.01(-0.15%)
Jun 16, 2016
7.401
7.417
7.266
7.412
729,669
+0.02(+0.22%)
Jun 15, 2016
7.422
7.471
7.374
7.395
650,862
-0.02(-0.29%)
Jun 14, 2016
7.401
7.465
7.282
7.417
985,813
+0.02(+0.29%)
Jun 13, 2016
7.501
7.522
7.369
7.395
850,797
-0.10(-1.27%)
Jun 10, 2016
7.517
7.585
7.464
7.490
682,990
-0.11(-1.39%)
Jun 09, 2016
7.654
7.665
7.543
7.596
944,294
-0.06(-0.83%)
Jun 08, 2016
7.675
7.712
7.633
7.659
901,952
+0.01(+0.14%)
Jun 07, 2016
7.686
7.707
7.617
7.649
677,447
+0.00(+0.00%)
Jun 06, 2016
7.670
7.739
7.649
7.649
791,374
-0.02(-0.28%)
Jun 03, 2016
7.691
7.754
7.601
7.670
787,928
+0.01(+0.07%)
Jun 02, 2016
7.617
7.675
7.612
7.665
763,071
+0.05(+0.62%)
Jun 01, 2016
7.522
7.638
7.512
7.617
1,046,354
+0.10(+1.26%)
May 31, 2016
7.559
7.570
7.490
7.522
812,921
-0.01(-0.14%)
May 27, 2016
7.496
7.533
7.533
7.533
809,108
+0.05(+0.63%)
May 26, 2016
7.443
7.580
7.427
7.485
727,399
+0.07(+0.93%)
May 25, 2016
7.390
7.443
7.327
7.417
973,585
+0.04(+0.57%)
May 24, 2016
7.327
7.427
7.311
7.374
826,341
+0.09(+1.23%)
May 23, 2016
7.332
7.332
7.241
7.285
781,730
+0.02(+0.22%)
May 20, 2016
7.184
7.306
7.184
7.269
827,901
+0.12(+1.62%)
May 19, 2016
7.131
7.200
7.007
7.153
614,831
-0.06(-0.88%)
May 18, 2016
7.174
7.343
7.126
7.216
1,225,555
+0.18(+2.55%)
May 17, 2016
7.110
7.211
6.989
7.036
727,723
-0.07(-1.04%)
May 16, 2016
7.005
7.168
6.999
7.110
675,060
+0.08(+1.20%)
May 13, 2016
6.904
7.079
6.878
7.026
1,086,427
+0.10(+1.37%)
May 12, 2016
6.978
7.058
6.878
6.931
788,593
-0.01(-0.15%)
May 11, 2016
6.936
7.100
6.936
6.941
857,696
+0.01(+0.08%)
May 10, 2016
6.941
6.987
6.788
6.936
1,088,507
+0.01(+0.15%)
May 09, 2016
6.978
7.047
6.881
6.926
1,048,963
-0.05(-0.68%)
May 06, 2016
6.546
7.110
6.546
6.973
918,124
+0.24(+3.61%)
May 05, 2016
6.751
6.804
6.709
6.730
565,557
-0.03(-0.47%)
May 04, 2016
6.688
6.815
6.688
6.762
497,521
+0.06(+0.95%)
May 03, 2016
6.751
6.751
6.577
6.699
414,780
-0.07(-1.01%)
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
.