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
)
6.280
+0.080 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2018
10.29
10.31
10.20
10.26
945,944
-0.01(-0.12%)
Jun 28, 2018
10.19
10.29
10.16
10.27
638,363
+0.10(+0.98%)
Jun 27, 2018
10.30
10.30
10.16
10.17
803,290
-0.14(-1.33%)
Jun 26, 2018
10.36
10.37
10.29
10.31
694,807
-0.06(-0.54%)
Jun 25, 2018
10.35
10.42
10.29
10.36
1,240,856
+0.02(+0.24%)
Jun 22, 2018
10.34
10.40
10.28
10.34
1,949,455
+0.02(+0.18%)
Jun 21, 2018
10.31
10.32
10.25
10.32
1,208,245
-0.02(-0.18%)
Jun 20, 2018
10.38
10.42
10.29
10.34
2,315,324
-0.06(-0.60%)
Jun 19, 2018
10.34
10.40
10.34
10.40
556,246
+0.06(+0.60%)
Jun 18, 2018
10.27
10.34
10.25
10.34
708,759
+0.06(+0.61%)
Jun 15, 2018
10.30
10.27
10.27
1,723,529
+0.00(+0.00%)
Jun 14, 2018
10.17
10.27
10.08
10.27
1,351,241
+0.17(+1.73%)
Jun 13, 2018
10.06
10.11
9.971
10.10
1,448,021
+0.04(+0.43%)
Jun 12, 2018
10.07
10.07
9.977
10.06
877,855
-0.01(-0.06%)
Jun 11, 2018
10.07
10.09
10.01
10.06
797,382
+0.00(+0.00%)
Jun 08, 2018
10.11
10.15
10.06
10.06
561,948
-0.02(-0.18%)
Jun 07, 2018
10.06
10.14
10.03
10.08
591,167
+0.02(+0.18%)
Jun 06, 2018
10.08
9.990
10.06
798,399
+0.02(+0.18%)
Jun 05, 2018
10.12
10.14
10.02
10.04
661,479
-0.09(-0.90%)
Jun 04, 2018
10.07
10.14
9.990
10.14
669,376
+0.11(+1.10%)
Jun 01, 2018
10.04
10.04
9.974
10.03
490,028
+0.02(+0.24%)
May 31, 2018
10.06
10.06
9.962
10.00
515,453
-0.07(-0.67%)
May 30, 2018
10.06
10.11
10.03
10.07
490,440
+0.03(+0.30%)
May 29, 2018
10.03
10.11
10.01
10.04
550,935
-0.02(-0.24%)
May 25, 2018
10.06
10.06
10.06
0
+0.02(+0.18%)
May 24, 2018
10.14
10.14
10.03
10.04
431,855
-0.09(-0.84%)
May 23, 2018
10.14
10.18
10.08
10.13
418,336
-0.03(-0.30%)
May 22, 2018
10.18
10.19
10.14
10.16
654,303
+0.01(+0.12%)
May 21, 2018
10.09
10.15
10.04
10.15
957,185
+0.08(+0.79%)
May 18, 2018
10.06
10.08
9.965
10.07
548,084
+0.04(+0.43%)
May 17, 2018
10.04
10.06
9.996
10.03
595,748
-0.01(-0.12%)
May 16, 2018
10.01
10.09
9.996
10.04
775,553
+0.04(+0.37%)
May 15, 2018
9.953
10.04
9.947
10.00
899,271
+0.04(+0.43%)
May 14, 2018
10.00
10.03
9.941
9.959
771,389
+0.00(+0.00%)
May 11, 2018
10.02
10.07
9.950
9.959
500,565
-0.07(-0.67%)
May 10, 2018
9.971
10.04
9.941
10.03
893,360
+0.07(+0.74%)
May 09, 2018
10.03
10.05
9.892
9.953
547,528
-0.07(-0.73%)
May 08, 2018
9.782
10.24
9.776
10.03
1,851,902
+0.38(+3.93%)
May 07, 2018
9.659
9.684
9.580
9.647
563,168
+0.00(+0.00%)
May 04, 2018
9.470
9.666
9.452
9.647
517,327
+0.17(+1.74%)
May 03, 2018
9.409
9.494
9.317
9.482
478,120
+0.09(+0.91%)
May 02, 2018
9.366
9.464
9.323
9.397
436,587
+0.01(+0.07%)
May 01, 2018
9.397
9.397
9.280
9.390
467,574
+0.01(+0.13%)
Apr 30, 2018
9.445
9.470
9.372
9.378
474,266
-0.07(-0.71%)
Apr 27, 2018
9.427
9.467
9.406
9.445
298,279
+0.02(+0.19%)
Apr 26, 2018
9.409
9.449
9.360
9.427
298,380
+0.03(+0.33%)
Apr 25, 2018
9.390
9.445
9.360
9.397
520,476
-0.01(-0.13%)
Apr 24, 2018
9.384
9.439
9.372
9.409
901,915
+0.02(+0.26%)
Apr 23, 2018
9.421
9.421
9.360
9.384
382,359
-0.02(-0.26%)
Apr 20, 2018
9.390
9.433
9.378
9.409
530,403
-0.01(-0.07%)
Apr 19, 2018
9.366
9.455
9.362
9.415
463,663
+0.04(+0.39%)
Apr 18, 2018
9.360
9.439
9.360
9.378
336,085
+0.04(+0.39%)
Apr 17, 2018
9.293
9.366
9.274
9.342
452,485
+0.06(+0.59%)
Apr 16, 2018
9.305
9.317
9.219
9.287
485,467
+0.04(+0.40%)
Apr 13, 2018
9.342
9.363
9.225
9.250
775,375
-0.10(-1.05%)
Apr 12, 2018
9.421
9.464
9.348
9.348
701,318
-0.06(-0.65%)
Apr 11, 2018
9.439
9.470
9.397
9.409
372,008
-0.04(-0.39%)
Apr 10, 2018
9.433
9.491
9.409
9.445
871,523
+0.03(+0.32%)
Apr 09, 2018
9.494
9.525
9.415
9.415
616,010
-0.06(-0.58%)
Apr 06, 2018
9.549
9.574
9.415
9.470
897,556
-0.07(-0.77%)
Apr 05, 2018
9.500
9.592
9.488
9.543
597,899
+0.06(+0.64%)
Apr 04, 2018
9.452
9.525
9.442
9.482
755,468
-0.02(-0.26%)
Apr 03, 2018
9.342
9.534
9.342
9.507
712,304
+0.17(+1.77%)
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
.