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 (%)
May 17, 2024
6.650
6.680
6.580
6.680
717,024
+0.05(+0.75%)
May 16, 2024
6.590
6.650
6.565
6.630
566,105
+0.01(+0.15%)
May 15, 2024
6.550
6.630
6.519
6.620
1,304,290
+0.16(+2.48%)
May 14, 2024
6.510
6.535
6.440
6.460
526,164
+0.05(+0.78%)
May 13, 2024
6.510
6.530
6.370
6.410
725,999
-0.04(-0.62%)
May 10, 2024
6.480
6.540
6.420
6.450
725,024
-0.01(-0.15%)
May 09, 2024
6.250
6.480
6.250
6.460
1,276,560
+0.19(+3.03%)
May 08, 2024
6.260
6.355
6.250
6.270
840,828
-0.06(-0.95%)
May 07, 2024
6.390
6.440
6.300
6.330
555,210
-0.04(-0.63%)
May 06, 2024
6.400
6.500
6.325
6.370
696,272
+0.03(+0.47%)
May 03, 2024
6.400
6.530
6.293
6.340
1,193,249
-0.02(-0.31%)
May 02, 2024
6.240
6.360
6.090
6.360
1,713,186
+0.18(+2.91%)
May 01, 2024
5.790
6.310
5.790
6.180
3,805,174
+0.65(+11.75%)
Apr 30, 2024
5.630
5.685
5.530
5.530
1,246,544
-0.16(-2.81%)
Apr 29, 2024
5.750
5.817
5.650
5.690
1,071,152
-0.03(-0.52%)
Apr 26, 2024
5.690
5.780
5.690
5.720
696,006
+0.05(+0.88%)
Apr 25, 2024
5.660
5.720
5.640
5.670
1,019,546
-0.09(-1.56%)
Apr 24, 2024
5.840
5.840
5.740
5.760
587,549
-0.10(-1.71%)
Apr 23, 2024
5.690
5.880
5.680
5.860
811,217
+0.15(+2.63%)
Apr 22, 2024
5.670
5.730
5.630
5.710
695,220
+0.03(+0.53%)
Apr 19, 2024
5.610
5.705
5.590
5.680
737,855
+0.05(+0.89%)
Apr 18, 2024
5.540
5.650
5.510
5.630
961,493
+0.12(+2.18%)
Apr 17, 2024
5.550
5.580
5.510
5.510
880,376
+0.02(+0.36%)
Apr 16, 2024
5.560
5.580
5.455
5.490
1,229,053
-0.10(-1.79%)
Apr 15, 2024
5.750
5.780
5.570
5.590
1,459,239
-0.14(-2.44%)
Apr 12, 2024
5.810
5.900
5.710
5.730
1,238,367
-0.10(-1.72%)
Apr 11, 2024
5.900
5.950
5.760
5.830
1,957,095
-0.12(-2.02%)
Apr 10, 2024
6.200
6.206
5.900
5.950
2,068,691
-0.41(-6.45%)
Apr 09, 2024
6.250
6.370
6.245
6.360
777,435
+0.13(+2.09%)
Apr 08, 2024
6.230
6.265
6.175
6.230
683,423
+0.04(+0.65%)
Apr 05, 2024
6.080
6.200
6.045
6.190
1,558,349
+0.07(+1.14%)
Apr 04, 2024
6.200
6.230
6.080
6.120
833,521
-0.02(-0.33%)
Apr 03, 2024
6.100
6.160
6.070
6.140
807,053
-0.01(-0.16%)
Apr 02, 2024
6.210
6.320
6.065
6.150
2,076,454
-0.14(-2.23%)
Apr 01, 2024
6.370
6.370
6.230
6.290
1,313,684
-0.08(-1.26%)
Mar 28, 2024
6.280
6.335
6.330
6.370
2,521,600
+0.10(+1.59%)
Mar 27, 2024
6.170
6.300
6.150
6.270
1,763,836
+0.14(+2.28%)
Mar 26, 2024
6.400
6.420
6.130
6.130
1,292,109
-0.20(-3.16%)
Mar 25, 2024
6.360
6.460
6.330
6.330
786,162
+0.00(+0.00%)
Mar 22, 2024
6.360
6.460
6.310
6.330
2,003,886
-0.03(-0.47%)
Mar 21, 2024
6.320
6.410
6.290
6.360
2,154,089
+0.05(+0.79%)
Mar 20, 2024
5.950
6.360
5.920
6.310
3,268,137
+0.19(+3.10%)
Mar 19, 2024
5.960
6.130
5.910
6.120
2,413,075
+0.19(+3.20%)
Mar 18, 2024
6.050
6.050
5.920
5.930
2,929,726
-0.10(-1.66%)
Mar 15, 2024
6.000
6.120
5.970
6.030
8,720,089
-0.02(-0.33%)
Mar 14, 2024
6.140
6.180
5.960
6.050
2,155,622
-0.14(-2.26%)
Mar 13, 2024
6.160
6.265
6.160
6.190
2,397,721
+0.04(+0.65%)
Mar 12, 2024
6.180
6.190
6.110
6.150
1,536,440
-0.02(-0.32%)
Mar 11, 2024
6.160
6.250
6.150
6.170
914,162
-0.02(-0.32%)
Mar 08, 2024
6.110
6.210
6.100
6.190
2,918,139
+0.16(+2.65%)
Mar 07, 2024
6.070
6.140
5.990
6.030
1,246,961
+0.03(+0.50%)
Mar 06, 2024
6.050
6.140
5.980
6.000
2,362,558
+0.00(+0.00%)
Mar 05, 2024
6.020
6.080
5.990
6.000
1,597,075
-0.03(-0.50%)
Mar 04, 2024
6.190
6.190
5.990
6.030
1,710,017
-0.11(-1.79%)
Mar 01, 2024
6.150
6.200
6.080
6.140
1,473,546
+0.01(+0.16%)
Feb 29, 2024
6.090
6.240
6.065
6.130
2,233,996
+0.08(+1.32%)
Feb 28, 2024
6.050
6.120
6.000
6.050
651,292
-0.04(-0.66%)
Feb 27, 2024
6.060
6.150
6.045
6.090
871,159
+0.05(+0.83%)
Feb 26, 2024
6.120
6.225
6.030
6.040
1,079,076
-0.12(-1.95%)
Feb 23, 2024
6.140
6.235
6.070
6.160
1,423,585
+0.02(+0.33%)
Feb 22, 2024
6.120
6.230
6.110
6.140
1,726,661
+0.00(+0.00%)
Feb 21, 2024
6.030
6.389
5.750
6.140
3,214,507
-0.37(-5.68%)
Feb 20, 2024
6.600
6.640
6.485
6.510
1,314,767
-0.18(-2.69%)
Feb 16, 2024
6.650
6.755
6.595
6.690
1,087,930
-0.06(-0.89%)
Feb 15, 2024
6.580
6.795
6.560
6.750
1,161,655
+0.23(+3.53%)
Feb 14, 2024
6.510
6.540
6.430
6.520
949,251
+0.07(+1.09%)
Feb 13, 2024
6.450
6.515
6.400
6.450
1,185,264
-0.26(-3.87%)
Feb 12, 2024
6.600
6.760
6.590
6.710
1,123,046
+0.11(+1.67%)
Feb 09, 2024
6.480
6.620
6.475
6.600
981,971
+0.11(+1.69%)
Feb 08, 2024
6.440
6.540
6.371
6.490
988,429
+0.07(+1.09%)
Feb 07, 2024
6.610
6.610
6.330
6.420
1,498,393
-0.15(-2.28%)
Feb 06, 2024
6.570
6.665
6.515
6.570
955,140
+0.01(+0.15%)
Feb 05, 2024
6.630
6.630
6.465
6.560
1,156,942
-0.13(-1.94%)
Feb 02, 2024
6.730
6.750
6.610
6.690
1,523,409
-0.18(-2.62%)
Feb 01, 2024
6.710
6.880
6.630
6.870
1,532,487
+0.16(+2.38%)
Jan 31, 2024
6.860
6.870
6.700
6.710
1,683,578
-0.14(-2.04%)
Jan 30, 2024
6.990
7.030
6.850
6.850
1,007,350
-0.18(-2.56%)
Jan 29, 2024
6.970
7.030
6.931
7.030
1,604,088
+0.07(+1.01%)
Jan 26, 2024
6.950
7.010
6.930
6.960
1,368,369
+0.02(+0.29%)
Jan 25, 2024
7.040
7.050
6.885
6.940
861,028
+0.02(+0.29%)
Jan 24, 2024
7.090
7.090
6.915
6.920
565,918
-0.11(-1.56%)
Jan 23, 2024
7.040
7.080
6.985
7.030
836,501
+0.01(+0.14%)
Jan 22, 2024
6.960
7.130
6.960
7.020
856,125
+0.08(+1.15%)
Jan 19, 2024
6.880
6.960
6.760
6.940
1,130,777
+0.10(+1.46%)
Jan 18, 2024
6.820
6.900
6.730
6.840
1,411,742
+0.04(+0.59%)
Jan 17, 2024
6.920
6.970
6.740
6.800
924,330
-0.22(-3.13%)
Jan 16, 2024
6.990
7.060
6.940
7.020
1,191,172
-0.05(-0.71%)
Jan 12, 2024
7.140
7.210
7.040
7.070
644,008
+0.02(+0.28%)
Jan 11, 2024
7.100
7.110
7.000
7.050
958,718
-0.09(-1.26%)
Jan 10, 2024
7.050
7.160
7.050
7.140
816,001
+0.08(+1.13%)
Jan 09, 2024
6.980
7.085
6.970
7.060
670,286
-0.02(-0.28%)
Jan 08, 2024
6.970
7.090
6.920
7.080
645,152
+0.13(+1.87%)
Jan 05, 2024
6.990
7.090
6.950
6.950
746,791
-0.06(-0.86%)
Jan 04, 2024
7.040
7.080
7.010
7.010
615,131
-0.04(-0.57%)
Jan 03, 2024
7.180
7.230
7.030
7.050
909,476
-0.20(-2.76%)
Jan 02, 2024
7.350
7.380
7.220
7.250
1,185,870
-0.16(-2.16%)
Dec 29, 2023
7.580
7.590
7.400
7.410
708,385
-0.18(-2.37%)
Dec 28, 2023
7.560
7.605
7.480
7.590
976,699
+0.03(+0.40%)
Dec 27, 2023
7.540
7.600
7.488
7.560
835,423
+0.03(+0.40%)
Dec 26, 2023
7.450
7.550
7.450
7.530
660,518
+0.09(+1.21%)
Dec 22, 2023
7.490
7.550
7.425
7.440
700,125
-0.02(-0.27%)
Dec 21, 2023
7.430
7.460
7.365
7.460
1,091,593
+0.12(+1.63%)
Dec 20, 2023
7.440
7.530
7.340
7.340
1,105,184
-0.13(-1.74%)
Dec 19, 2023
7.420
7.520
7.410
7.470
1,124,731
+0.09(+1.22%)
Dec 18, 2023
7.488
7.497
7.370
7.380
1,389,965
-0.08(-1.05%)
Dec 15, 2023
7.595
7.615
7.419
7.458
6,006,613
-0.17(-2.18%)
Dec 14, 2023
7.341
7.703
7.194
7.625
10,199,832
+0.43(+5.99%)
Dec 13, 2023
7.008
7.263
6.940
7.194
2,220,684
+0.19(+2.65%)
Dec 12, 2023
6.881
7.043
6.832
7.008
880,773
+0.13(+1.85%)
Dec 11, 2023
7.037
7.057
6.871
6.881
856,293
-0.18(-2.50%)
Dec 08, 2023
7.008
7.086
6.998
7.057
1,774,962
+0.02(+0.28%)
Dec 07, 2023
6.979
7.052
6.920
7.037
1,033,087
+0.06(+0.84%)
Dec 06, 2023
7.057
7.135
6.915
6.979
1,658,722
-0.01(-0.14%)
Dec 05, 2023
7.135
7.233
6.979
6.988
1,266,135
-0.08(-1.11%)
Dec 04, 2023
7.096
7.184
6.979
7.067
2,148,870
-0.04(-0.55%)
Dec 01, 2023
6.930
7.126
6.910
7.106
2,337,608
+0.15(+2.11%)
Nov 30, 2023
6.969
6.979
6.832
6.959
1,335,167
-0.01(-0.14%)
Nov 29, 2023
6.851
7.037
6.763
6.969
1,952,092
+0.18(+2.59%)
Nov 28, 2023
6.714
6.798
6.607
6.793
2,607,010
+0.09(+1.31%)
Nov 27, 2023
6.665
6.734
6.645
6.705
1,337,097
+0.00(+0.00%)
Nov 24, 2023
6.695
6.734
6.665
6.705
428,612
+0.00(+0.00%)
Nov 22, 2023
6.714
6.734
6.656
6.705
750,942
+0.07(+1.03%)
Nov 21, 2023
6.636
6.685
6.636
6.636
797,133
-0.04(-0.59%)
Nov 20, 2023
6.617
6.690
6.597
6.675
868,986
+0.03(+0.44%)
Nov 17, 2023
6.665
6.695
6.631
6.646
832,223
+0.04(+0.59%)
Nov 16, 2023
6.744
6.763
6.573
6.607
1,275,849
-0.16(-2.32%)
Nov 15, 2023
6.744
6.773
6.680
6.763
1,843,709
+0.02(+0.29%)
Nov 14, 2023
6.665
6.754
6.646
6.744
1,157,014
+0.31(+4.87%)
Nov 13, 2023
6.382
6.460
6.352
6.431
571,642
-0.01(-0.15%)
Nov 10, 2023
6.450
6.489
6.391
6.440
692,776
+0.07(+1.08%)
Nov 09, 2023
6.617
6.636
6.362
6.372
728,691
-0.20(-2.98%)
Nov 08, 2023
6.597
6.617
6.460
6.568
723,785
+0.04(+0.60%)
Nov 07, 2023
6.617
6.656
6.519
6.528
1,257,473
-0.13(-1.91%)
Nov 06, 2023
6.793
6.842
6.631
6.656
1,305,613
-0.13(-1.88%)
Nov 03, 2023
6.626
6.905
6.617
6.783
1,532,316
+0.23(+3.43%)
Nov 02, 2023
6.352
6.558
6.294
6.558
1,263,746
+0.31(+5.02%)
Nov 01, 2023
6.117
6.274
6.054
6.245
1,593,930
+0.10(+1.59%)
Oct 31, 2023
6.607
6.607
6.049
6.147
4,692,252
-0.58(-8.59%)
Oct 30, 2023
6.626
6.822
6.626
6.724
1,755,677
+0.12(+1.78%)
Oct 27, 2023
6.577
6.646
6.499
6.607
1,812,916
+0.07(+1.05%)
Oct 26, 2023
6.509
6.656
6.509
6.538
829,084
+0.09(+1.37%)
Oct 25, 2023
6.538
6.587
6.401
6.450
941,854
-0.14(-2.08%)
Oct 24, 2023
6.607
6.626
6.538
6.587
929,040
+0.02(+0.30%)
Oct 23, 2023
6.548
6.636
6.440
6.568
1,716,595
+0.00(+0.00%)
Oct 20, 2023
6.626
6.714
6.558
6.568
1,785,873
-0.05(-0.74%)
Oct 19, 2023
6.714
6.768
6.602
6.617
1,397,464
-0.13(-1.89%)
Oct 18, 2023
6.822
6.851
6.734
6.744
610,088
-0.16(-2.27%)
Oct 17, 2023
6.881
6.979
6.871
6.900
1,323,520
-0.05(-0.70%)
Oct 16, 2023
6.949
7.033
6.891
6.949
834,802
+0.06(+0.85%)
Oct 13, 2023
7.214
7.253
6.881
6.891
967,778
-0.23(-3.30%)
Oct 12, 2023
7.145
7.145
7.038
7.126
666,111
-0.06(-0.82%)
Oct 11, 2023
7.037
7.204
7.018
7.184
543,077
+0.19(+2.66%)
Oct 10, 2023
6.930
7.062
6.891
6.998
701,730
+0.02(+0.28%)
Oct 09, 2023
6.812
7.018
6.755
6.979
1,023,675
+0.17(+2.44%)
Oct 06, 2023
6.714
6.900
6.705
6.812
803,144
+0.01(+0.14%)
Oct 05, 2023
6.607
6.861
6.607
6.803
1,124,985
+0.15(+2.21%)
Oct 04, 2023
6.617
6.714
6.489
6.656
1,021,270
+0.00(+0.00%)
Oct 03, 2023
6.783
6.783
6.577
6.656
1,172,854
-0.17(-2.44%)
Oct 02, 2023
6.920
6.930
6.754
6.822
1,491,588
-0.16(-2.24%)
Sep 29, 2023
7.057
7.111
6.959
6.979
1,425,608
+0.06(+0.85%)
Sep 28, 2023
6.959
6.979
6.861
6.920
1,100,121
-0.02(-0.28%)
Sep 27, 2023
7.106
7.145
6.940
6.940
1,095,221
-0.13(-1.80%)
Sep 26, 2023
7.008
7.086
6.974
7.067
1,593,385
+0.02(+0.28%)
Sep 25, 2023
7.067
7.101
7.037
7.047
823,956
-0.05(-0.69%)
Sep 22, 2023
7.008
7.155
6.949
7.096
1,317,199
+0.14(+1.97%)
Sep 21, 2023
7.145
7.170
6.949
6.959
1,723,404
-0.26(-3.66%)
Sep 20, 2023
7.434
7.444
7.214
7.223
1,368,069
-0.15(-2.08%)
Sep 19, 2023
7.559
7.587
7.358
7.377
1,467,198
-0.07(-0.90%)
Sep 18, 2023
7.520
7.554
7.425
7.444
1,206,531
-0.08(-1.02%)
Sep 15, 2023
7.511
7.578
7.492
7.520
4,147,445
+0.01(+0.13%)
Sep 14, 2023
7.520
7.664
7.444
7.511
1,438,280
+0.08(+1.03%)
Sep 13, 2023
7.472
7.530
7.425
7.434
854,838
-0.03(-0.39%)
Sep 12, 2023
7.405
7.544
7.405
7.463
1,178,804
+0.04(+0.52%)
Sep 11, 2023
7.377
7.501
7.377
7.425
1,285,805
+0.11(+1.44%)
Sep 08, 2023
7.415
7.422
7.319
7.319
1,057,766
-0.08(-1.04%)
Sep 07, 2023
7.463
7.549
7.386
7.396
1,389,750
-0.07(-0.90%)
Sep 06, 2023
7.645
7.645
7.425
7.463
1,129,305
-0.09(-1.14%)
Sep 05, 2023
7.798
7.817
7.540
7.549
2,038,710
-0.33(-4.14%)
Sep 01, 2023
7.702
7.951
7.702
7.875
3,701,234
+0.20(+2.62%)
Aug 31, 2023
7.607
7.746
7.607
7.674
1,482,392
+0.07(+0.88%)
Aug 30, 2023
7.654
7.683
7.587
7.607
1,129,797
-0.07(-0.87%)
Aug 29, 2023
7.626
7.750
7.587
7.674
1,676,775
+0.02(+0.25%)
Aug 28, 2023
7.463
7.664
7.444
7.654
1,741,677
+0.21(+2.83%)
Aug 25, 2023
7.453
7.530
7.386
7.444
544,764
+0.01(+0.13%)
Aug 24, 2023
7.501
7.626
7.405
7.434
1,090,696
-0.11(-1.52%)
Aug 23, 2023
7.348
7.568
7.324
7.549
954,512
+0.19(+2.60%)
Aug 22, 2023
7.425
7.453
7.329
7.358
616,277
-0.02(-0.26%)
Aug 21, 2023
7.386
7.425
7.290
7.377
950,799
-0.01(-0.13%)
Aug 18, 2023
7.223
7.415
7.166
7.386
827,128
+0.07(+0.92%)
Aug 17, 2023
7.492
7.578
7.262
7.319
1,475,140
-0.16(-2.18%)
Aug 16, 2023
7.444
7.540
7.444
7.482
1,576,776
+0.03(+0.39%)
Aug 15, 2023
7.358
7.482
7.310
7.453
1,087,246
+0.06(+0.78%)
Aug 14, 2023
7.520
7.540
7.386
7.396
920,355
-0.13(-1.78%)
Aug 11, 2023
7.520
7.559
7.468
7.530
653,070
+0.00(+0.00%)
Aug 10, 2023
7.472
7.597
7.472
7.530
1,192,946
+0.06(+0.77%)
Aug 09, 2023
7.434
7.511
7.405
7.472
1,906,152
+0.02(+0.26%)
Aug 08, 2023
7.338
7.482
7.262
7.453
2,364,324
+0.00(+0.00%)
Aug 07, 2023
7.425
7.472
7.329
7.453
1,282,126
+0.02(+0.26%)
Aug 04, 2023
7.099
7.444
7.065
7.434
1,883,729
+0.39(+5.58%)
Aug 03, 2023
7.147
7.147
6.965
7.041
1,646,583
-0.12(-1.74%)
Aug 02, 2023
7.108
7.214
7.003
7.166
1,954,995
-0.05(-0.66%)
Aug 01, 2023
7.185
7.223
6.931
7.214
1,956,777
+0.00(+0.00%)
Jul 31, 2023
7.195
7.377
7.128
7.214
2,499,877
+0.09(+1.21%)
Jul 28, 2023
6.744
7.147
6.744
7.128
2,632,434
+0.54(+8.14%)
Jul 27, 2023
6.687
6.725
6.582
6.591
982,749
-0.07(-1.01%)
Jul 26, 2023
6.562
6.663
6.553
6.658
933,080
+0.11(+1.61%)
Jul 25, 2023
6.543
6.620
6.534
6.553
795,644
-0.02(-0.29%)
Jul 24, 2023
6.582
6.601
6.505
6.572
846,316
+0.05(+0.73%)
Jul 21, 2023
6.582
6.663
6.514
6.524
1,047,981
-0.06(-0.87%)
Jul 20, 2023
6.629
6.629
6.519
6.582
690,099
-0.04(-0.58%)
Jul 19, 2023
6.543
6.639
6.505
6.620
1,412,892
+0.11(+1.77%)
Jul 18, 2023
6.332
6.514
6.332
6.505
774,532
+0.17(+2.72%)
Jul 17, 2023
6.361
6.371
6.265
6.332
791,423
+0.00(+0.00%)
Jul 14, 2023
6.217
6.352
6.112
6.332
1,569,987
+0.09(+1.38%)
Jul 13, 2023
6.150
6.299
6.150
6.246
1,067,045
+0.11(+1.87%)
Jul 12, 2023
6.160
6.217
6.160
6.131
1,159,074
+0.01(+0.16%)
Jul 11, 2023
6.112
6.160
6.074
6.122
655,180
+0.05(+0.79%)
Jul 10, 2023
6.007
6.103
6.007
6.074
892,014
+0.06(+0.96%)
Jul 07, 2023
5.920
6.093
5.920
6.016
878,822
+0.08(+1.29%)
Jul 06, 2023
5.978
6.016
5.806
5.940
1,271,848
-0.11(-1.74%)
Jul 05, 2023
6.112
6.131
5.988
6.045
1,011,045
-0.07(-1.10%)
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
.