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 (%)
Aug 31, 2017
9.670
9.740
9.583
9.659
506,525
+0.03(+0.36%)
Aug 30, 2017
9.566
9.685
9.566
9.624
530,348
+0.05(+0.48%)
Aug 29, 2017
9.728
9.763
9.566
9.578
608,170
-0.17(-1.72%)
Aug 28, 2017
9.786
9.821
9.722
9.745
345,498
+0.01(+0.06%)
Aug 25, 2017
9.780
9.803
9.711
9.740
248,345
-0.03(-0.36%)
Aug 24, 2017
9.838
9.838
9.717
9.774
537,118
-0.02(-0.18%)
Aug 23, 2017
9.792
9.896
9.769
9.792
456,668
-0.01(-0.06%)
Aug 22, 2017
9.774
9.827
9.734
9.798
834,889
+0.04(+0.42%)
Aug 21, 2017
9.705
9.786
9.676
9.757
353,451
+0.06(+0.60%)
Aug 18, 2017
9.589
9.751
9.543
9.699
523,807
+0.04(+0.42%)
Aug 17, 2017
9.728
9.780
9.647
9.659
685,217
-0.06(-0.60%)
Aug 16, 2017
9.601
9.786
9.595
9.717
818,396
+0.11(+1.15%)
Aug 15, 2017
9.572
9.659
9.369
9.606
2,343,544
+0.05(+0.48%)
Aug 14, 2017
9.751
9.896
9.496
9.560
1,933,000
-0.19(-1.90%)
Aug 11, 2017
9.647
9.902
9.259
9.745
591,046
-0.03(-0.36%)
Aug 10, 2017
9.902
9.919
9.745
9.780
361,965
-0.12(-1.23%)
Aug 09, 2017
9.925
9.989
9.867
9.902
635,213
-0.02(-0.23%)
Aug 08, 2017
9.867
9.951
9.792
9.925
1,019,722
+0.06(+0.59%)
Aug 07, 2017
9.867
9.954
9.774
9.867
467,865
-0.01(-0.06%)
Aug 04, 2017
10.02
10.04
9.855
9.873
325,949
-0.15(-1.50%)
Aug 03, 2017
10.08
10.09
10.00
10.02
237,216
-0.03(-0.29%)
Aug 02, 2017
10.09
10.10
9.977
10.05
233,306
-0.03(-0.34%)
Aug 01, 2017
10.04
10.10
10.01
10.09
344,010
+0.09(+0.87%)
Jul 31, 2017
9.937
10.05
9.882
10.00
334,014
+0.06(+0.58%)
Jul 28, 2017
9.948
9.989
9.879
9.942
167,122
-0.01(-0.12%)
Jul 27, 2017
9.977
9.977
9.908
9.954
194,186
-0.01(-0.12%)
Jul 26, 2017
9.902
9.983
9.867
9.966
243,356
+0.08(+0.82%)
Jul 25, 2017
9.977
10.01
9.861
9.884
426,841
-0.06(-0.64%)
Jul 24, 2017
10.05
10.05
9.942
9.948
251,816
-0.10(-0.98%)
Jul 21, 2017
10.06
10.09
9.971
10.05
525,972
+0.08(+0.76%)
Jul 20, 2017
9.937
10.01
9.867
9.971
384,818
+0.07(+0.70%)
Jul 19, 2017
9.798
9.966
9.780
9.902
609,037
+0.10(+1.06%)
Jul 18, 2017
9.902
9.942
9.751
9.798
471,014
-0.14(-1.46%)
Jul 17, 2017
9.942
9.971
9.855
9.942
474,687
+0.02(+0.23%)
Jul 14, 2017
9.815
9.983
9.786
9.919
529,768
+0.10(+1.06%)
Jul 13, 2017
9.960
9.966
9.757
9.815
349,555
-0.15(-1.51%)
Jul 12, 2017
10.01
10.06
9.937
9.966
259,244
+0.03(+0.29%)
Jul 11, 2017
9.896
10.02
9.838
9.937
524,149
+0.05(+0.47%)
Jul 10, 2017
9.855
9.960
9.832
9.890
431,663
+0.03(+0.29%)
Jul 07, 2017
10.00
10.04
9.832
9.861
327,061
-0.13(-1.28%)
Jul 06, 2017
9.908
9.989
9.855
9.989
489,858
+0.04(+0.41%)
Jul 05, 2017
9.966
9.971
9.867
9.948
431,941
-0.01(-0.12%)
Jul 03, 2017
9.902
9.989
9.861
9.960
279,765
+0.09(+0.94%)
Jun 30, 2017
9.867
9.902
9.809
9.867
352,539
+0.03(+0.35%)
Jun 29, 2017
9.896
9.896
9.740
9.832
288,350
-0.06(-0.59%)
Jun 28, 2017
9.832
9.925
9.757
9.890
502,764
+0.09(+0.89%)
Jun 27, 2017
9.989
10.05
9.798
9.803
660,269
-0.19(-1.91%)
Jun 26, 2017
9.966
10.04
9.902
9.994
369,477
+0.07(+0.70%)
Jun 23, 2017
9.855
9.939
9.815
9.925
398,775
+0.07(+0.70%)
Jun 22, 2017
9.751
9.913
9.751
9.855
281,528
+0.12(+1.19%)
Jun 21, 2017
9.913
9.954
9.734
9.740
511,124
-0.13(-1.35%)
Jun 20, 2017
9.942
9.960
9.821
9.873
342,307
-0.08(-0.81%)
Jun 19, 2017
10.08
10.09
9.925
9.954
554,759
-0.12(-1.21%)
Jun 16, 2017
9.815
10.08
9.769
10.08
3,608,118
+0.20(+1.99%)
Jun 15, 2017
9.740
9.884
9.740
9.879
350,629
+0.06(+0.59%)
Jun 14, 2017
9.769
9.832
9.705
9.821
380,545
+0.03(+0.35%)
Jun 13, 2017
9.797
9.837
9.695
9.786
498,738
+0.01(+0.12%)
Jun 12, 2017
9.786
9.883
9.718
9.775
435,739
-0.01(-0.12%)
Jun 09, 2017
9.666
9.849
9.666
9.786
580,359
+0.13(+1.30%)
Jun 08, 2017
9.541
9.729
9.490
9.661
507,431
+0.10(+1.01%)
Jun 07, 2017
9.558
9.609
9.478
9.564
561,338
+0.02(+0.24%)
Jun 06, 2017
9.570
9.587
9.513
9.541
510,804
-0.08(-0.83%)
Jun 05, 2017
9.746
9.746
9.615
9.621
416,958
-0.14(-1.40%)
Jun 02, 2017
9.786
9.889
9.706
9.758
562,779
+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
.