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 (%)
Jun 29, 2012
5.222
5.222
5.127
5.168
1,686,630
+0.02(+0.40%)
Jun 28, 2012
5.114
5.156
5.073
5.147
717,633
+0.02(+0.32%)
Jun 27, 2012
5.098
5.176
5.073
5.131
591,078
+0.04(+0.73%)
Jun 26, 2012
5.035
5.118
5.019
5.093
975,094
+0.07(+1.49%)
Jun 25, 2012
4.961
5.044
4.961
5.019
963,203
-0.01(-0.16%)
Jun 22, 2012
4.961
5.031
4.961
5.027
1,224,412
+0.07(+1.51%)
Jun 21, 2012
4.994
5.011
4.936
4.953
893,164
-0.05(-1.08%)
Jun 20, 2012
4.990
5.011
4.965
5.006
641,537
+0.03(+0.58%)
Jun 19, 2012
4.936
5.011
4.919
4.977
1,015,058
+0.05(+1.01%)
Jun 18, 2012
4.924
4.948
4.895
4.928
897,832
-0.01(-0.17%)
Jun 15, 2012
4.899
4.977
4.899
4.936
1,475,278
+0.04(+0.76%)
Jun 14, 2012
4.804
4.932
4.804
4.899
1,058,036
+0.08(+1.72%)
Jun 13, 2012
4.824
4.862
4.791
4.816
1,841,231
-0.02(-0.51%)
Jun 12, 2012
4.898
4.906
4.833
4.841
1,885,681
-0.04(-0.83%)
Jun 11, 2012
5.048
5.092
4.873
4.881
1,857,908
-0.14(-2.82%)
Jun 08, 2012
4.885
5.039
4.877
5.023
1,012,485
+0.13(+2.74%)
Jun 07, 2012
4.975
4.999
4.873
4.889
1,201,168
-0.04(-0.90%)
Jun 06, 2012
4.926
4.962
4.914
4.934
1,448,478
+0.02(+0.41%)
Jun 05, 2012
4.812
4.946
4.804
4.914
1,521,830
+0.09(+1.85%)
Jun 04, 2012
4.865
4.894
4.800
4.825
1,652,332
-0.02(-0.34%)
Jun 01, 2012
4.865
4.926
4.821
4.841
2,112,484
-0.07(-1.40%)
May 31, 2012
4.889
4.962
4.861
4.910
1,907,281
+0.02(+0.33%)
May 30, 2012
4.926
4.987
4.894
4.894
962,057
-0.08(-1.63%)
May 29, 2012
5.060
5.076
4.962
4.975
1,004,696
-0.04(-0.81%)
May 25, 2012
5.064
5.068
4.995
5.015
807,760
-0.04(-0.72%)
May 24, 2012
5.019
5.104
5.003
5.052
2,139,399
+0.02(+0.48%)
May 23, 2012
4.898
5.039
4.865
5.027
2,216,259
+0.08(+1.56%)
May 22, 2012
4.784
4.979
4.727
4.950
2,737,425
+0.03(+0.66%)
May 21, 2012
4.748
4.922
4.743
4.918
1,092,875
+0.17(+3.59%)
May 18, 2012
4.833
4.833
4.719
4.748
1,456,415
-0.09(-1.84%)
May 17, 2012
4.987
5.031
4.833
4.837
2,010,606
-0.15(-3.09%)
May 16, 2012
4.898
4.999
4.865
4.991
1,524,006
+0.10(+2.07%)
May 15, 2012
4.833
4.906
4.833
4.889
1,181,835
+0.04(+0.75%)
May 14, 2012
4.849
4.938
4.833
4.853
859,797
-0.01(-0.25%)
May 11, 2012
4.885
4.926
4.833
4.865
715,860
-0.03(-0.58%)
May 10, 2012
4.910
4.946
4.865
4.894
1,131,775
+0.02(+0.42%)
May 09, 2012
4.829
4.906
4.812
4.873
897,449
+0.01(+0.25%)
May 08, 2012
4.825
4.877
4.780
4.861
1,131,306
+0.02(+0.50%)
May 07, 2012
4.833
4.857
4.769
4.837
931,028
+0.01(+0.17%)
May 04, 2012
4.788
4.950
4.768
4.829
2,022,816
+0.11(+2.41%)
May 03, 2012
4.739
4.739
4.671
4.715
938,919
-0.02(-0.51%)
May 02, 2012
4.662
4.748
4.626
4.739
865,159
+0.04(+0.95%)
May 01, 2012
4.723
4.800
4.695
4.695
895,347
-0.04(-0.86%)
Apr 30, 2012
4.764
4.768
4.723
4.735
630,745
-0.03(-0.60%)
Apr 27, 2012
4.723
4.780
4.675
4.764
711,913
+0.05(+1.03%)
Apr 26, 2012
4.707
4.723
4.662
4.715
683,728
-0.01(-0.26%)
Apr 25, 2012
4.727
4.760
4.687
4.727
639,513
+0.04(+0.95%)
Apr 24, 2012
4.638
4.691
4.630
4.683
806,061
+0.04(+0.87%)
Apr 23, 2012
4.630
4.666
4.610
4.642
1,262,442
-0.05(-1.12%)
Apr 20, 2012
4.671
4.727
4.646
4.695
812,570
+0.07(+1.58%)
Apr 19, 2012
4.626
4.654
4.606
4.622
837,327
+0.00(+0.00%)
Apr 18, 2012
4.630
4.660
4.602
4.622
908,264
-0.04(-0.96%)
Apr 17, 2012
4.650
4.709
4.630
4.666
866,003
+0.05(+1.05%)
Apr 16, 2012
4.614
4.642
4.589
4.618
662,294
+0.02(+0.44%)
Apr 13, 2012
4.614
4.634
4.581
4.598
950,191
-0.06(-1.22%)
Apr 12, 2012
4.598
4.675
4.561
4.654
1,132,625
+0.04(+0.97%)
Apr 11, 2012
4.533
4.610
4.525
4.610
756,459
+0.11(+2.34%)
Apr 10, 2012
4.557
4.577
4.492
4.504
1,414,116
-0.05(-1.07%)
Apr 09, 2012
4.537
4.565
4.521
4.553
1,248,486
-0.00(-0.09%)
Apr 05, 2012
4.577
4.610
4.553
4.557
745,591
-0.05(-1.06%)
Apr 04, 2012
4.622
4.662
4.569
4.606
1,112,521
-0.05(-1.05%)
Apr 03, 2012
4.695
4.711
4.654
4.654
1,422,966
-0.04(-0.78%)
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
.