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
)
6.680
+0.050 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
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%)
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
.