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
)
6.200
-0.190 (-2.97%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 30, 2002
9.730
9.939
9.668
9.908
219,248
+0.20(+2.02%)
Apr 29, 2002
9.496
9.726
9.496
9.713
251,858
+0.22(+2.28%)
Apr 26, 2002
9.355
9.531
9.349
9.496
138,012
+0.19(+1.99%)
Apr 25, 2002
9.280
9.410
9.280
9.311
276,025
+0.03(+0.33%)
Apr 24, 2002
9.307
9.414
9.276
9.280
351,437
+0.00(+0.04%)
Apr 23, 2002
9.321
9.390
9.273
9.276
179,067
+0.00(+0.04%)
Apr 22, 2002
9.410
9.417
9.273
9.273
254,770
-0.11(-1.14%)
Apr 19, 2002
9.520
9.548
9.376
9.380
115,010
-0.13(-1.37%)
Apr 18, 2002
9.325
9.510
9.325
9.510
197,410
+0.21(+2.29%)
Apr 17, 2002
9.496
9.496
9.276
9.297
149,950
-0.24(-2.56%)
Apr 16, 2002
9.603
9.641
9.479
9.541
235,262
-0.06(-0.61%)
Apr 15, 2002
9.592
9.651
9.548
9.599
176,155
+0.01(+0.07%)
Apr 12, 2002
9.658
9.702
9.483
9.592
178,484
-0.09(-0.92%)
Apr 11, 2002
9.720
9.754
9.668
9.682
164,508
+0.05(+0.50%)
Apr 10, 2002
9.448
9.726
9.448
9.634
207,019
+0.16(+1.67%)
Apr 09, 2002
9.397
9.476
9.393
9.476
200,613
+0.08(+0.88%)
Apr 08, 2002
9.383
9.424
9.366
9.393
115,884
+0.01(+0.11%)
Apr 05, 2002
9.390
9.404
9.376
9.383
131,607
-0.01(-0.07%)
Apr 04, 2002
9.325
9.400
9.294
9.390
79,488
+0.10(+1.07%)
Apr 03, 2002
9.393
9.441
9.280
9.290
128,986
-0.05(-0.59%)
Apr 02, 2002
9.342
9.424
9.328
9.345
133,354
+0.01(+0.07%)
Apr 01, 2002
9.359
9.366
9.297
9.338
138,304
-0.01(-0.15%)
Mar 29, 2002
9.355
9.359
9.294
9.352
109,769
+0.00(+0.00%)
Mar 28, 2002
9.355
9.359
9.294
9.352
109,769
+0.03(+0.29%)
Mar 27, 2002
9.294
9.328
9.273
9.325
1,281,131
-0.02(-0.18%)
Mar 26, 2002
9.290
9.431
9.280
9.342
144,127
-0.10(-1.05%)
Mar 25, 2002
9.321
9.441
9.276
9.441
197,993
+0.16(+1.78%)
Mar 22, 2002
9.307
9.386
9.273
9.276
137,430
+0.04(+0.41%)
Mar 21, 2002
9.204
9.239
9.184
9.239
109,478
+0.07(+0.75%)
Mar 20, 2002
9.204
9.204
9.088
9.170
110,060
-0.08(-0.89%)
Mar 19, 2002
9.218
9.256
9.177
9.252
101,908
+0.03(+0.37%)
Mar 18, 2002
9.222
9.239
9.153
9.218
108,313
+0.04(+0.45%)
Mar 15, 2002
9.136
9.204
9.136
9.177
133,936
+0.01(+0.07%)
Mar 14, 2002
9.160
9.283
9.136
9.170
153,735
+0.10(+1.06%)
Mar 13, 2002
9.112
9.132
8.895
9.074
179,940
-0.04(-0.41%)
Mar 12, 2002
9.118
9.143
9.033
9.112
94,337
+0.16(+1.84%)
Mar 11, 2002
9.118
9.273
8.902
8.947
359,881
-0.13(-1.47%)
Mar 08, 2002
9.084
9.170
9.002
9.081
124,619
+0.05(+0.53%)
Mar 07, 2002
9.170
9.204
8.964
9.033
279,810
-0.19(-2.05%)
Mar 06, 2002
9.136
9.393
9.136
9.222
220,995
+0.05(+0.52%)
Mar 05, 2002
8.964
9.187
8.964
9.173
201,195
+0.16(+1.75%)
Mar 04, 2002
9.136
9.187
8.947
9.015
147,330
-0.09(-0.94%)
Mar 01, 2002
8.909
9.187
8.861
9.101
197,701
+0.20(+2.24%)
Feb 28, 2002
8.916
8.916
8.844
8.902
75,120
-0.01(-0.15%)
Feb 27, 2002
8.864
8.930
8.792
8.916
107,149
+0.05(+0.62%)
Feb 26, 2002
8.820
8.878
8.775
8.861
85,020
+0.02(+0.23%)
Feb 25, 2002
8.754
8.868
8.672
8.840
127,822
+0.09(+0.98%)
Feb 22, 2002
8.552
8.754
8.517
8.754
126,366
+0.27(+3.20%)
Feb 21, 2002
8.603
8.603
8.483
8.483
121,416
-0.05(-0.60%)
Feb 20, 2002
8.483
8.535
8.476
8.535
107,440
+0.05(+0.61%)
Feb 19, 2002
8.535
8.535
8.480
8.483
93,173
+0.03(+0.41%)
Feb 18, 2002
8.517
8.517
8.449
8.449
327,853
+0.00(+0.00%)
Feb 15, 2002
8.517
8.517
8.449
8.449
327,853
-0.10(-1.20%)
Feb 14, 2002
8.583
8.617
8.552
8.552
137,721
-0.03(-0.36%)
Feb 13, 2002
8.517
8.583
8.517
8.583
191,587
+0.02(+0.28%)
Feb 12, 2002
8.531
8.566
8.500
8.559
192,460
+0.07(+0.85%)
Feb 11, 2002
8.528
8.531
8.469
8.487
129,860
-0.04(-0.52%)
Feb 08, 2002
8.469
8.531
8.469
8.531
88,514
+0.06(+0.73%)
Feb 07, 2002
8.408
8.566
8.311
8.469
476,348
+0.00(+0.04%)
Feb 06, 2002
8.631
8.672
8.466
8.466
142,671
-0.13(-1.56%)
Feb 05, 2002
8.706
8.724
8.590
8.600
165,382
-0.11(-1.22%)
Feb 04, 2002
8.620
8.706
8.603
8.706
161,597
+0.08(+0.96%)
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
.