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: 7:00 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 (%)
Feb 28, 2014
8.973
9.118
8.873
9.100
1,389,262
+0.15(+1.72%)
Feb 27, 2014
8.819
8.959
8.814
8.946
1,084,072
+0.09(+0.97%)
Feb 26, 2014
8.769
8.876
8.728
8.860
892,902
+0.13(+1.50%)
Feb 25, 2014
8.887
8.887
8.611
8.728
987,111
-0.10(-1.18%)
Feb 24, 2014
8.543
8.848
8.543
8.833
2,334,149
+0.28(+3.28%)
Feb 21, 2014
8.479
8.561
8.357
8.552
1,428,307
+0.06(+0.69%)
Feb 20, 2014
8.484
8.525
8.384
8.493
633,993
+0.01(+0.16%)
Feb 19, 2014
8.606
8.642
8.470
8.479
1,010,448
-0.12(-1.42%)
Feb 18, 2014
8.588
8.679
8.543
8.602
1,046,824
+0.02(+0.21%)
Feb 14, 2014
8.588
8.584
8.584
8.584
684,974
+0.01(+0.11%)
Feb 13, 2014
8.488
8.642
8.475
8.574
930,040
+0.05(+0.53%)
Feb 12, 2014
8.498
8.529
8.416
8.529
562,944
+0.05(+0.53%)
Feb 11, 2014
8.461
8.584
8.412
8.484
675,758
+0.06(+0.75%)
Feb 10, 2014
8.389
8.475
8.249
8.421
1,070,589
+0.05(+0.59%)
Feb 07, 2014
8.276
8.434
8.267
8.371
974,724
+0.11(+1.32%)
Feb 06, 2014
8.294
8.430
8.244
8.262
642,068
-0.03(-0.33%)
Feb 05, 2014
8.393
8.416
8.271
8.289
604,193
-0.12(-1.40%)
Feb 04, 2014
8.357
8.448
8.280
8.407
957,576
+0.07(+0.81%)
Feb 03, 2014
8.479
8.552
8.303
8.339
1,349,538
-0.13(-1.50%)
Jan 31, 2014
8.253
8.520
8.239
8.466
1,536,674
+0.11(+1.30%)
Jan 30, 2014
8.335
8.407
8.312
8.357
641,514
+0.06(+0.76%)
Jan 29, 2014
8.375
8.452
8.262
8.294
1,177,355
-0.12(-1.40%)
Jan 28, 2014
8.344
8.479
8.307
8.412
935,211
+0.08(+0.92%)
Jan 27, 2014
8.461
8.475
8.262
8.335
1,201,008
-0.11(-1.34%)
Jan 24, 2014
8.547
8.602
8.434
8.448
765,474
-0.13(-1.48%)
Jan 23, 2014
8.543
8.656
8.543
8.574
903,536
-0.02(-0.26%)
Jan 22, 2014
8.529
8.647
8.529
8.597
1,128,731
+0.09(+1.01%)
Jan 21, 2014
8.525
8.683
8.486
8.511
1,205,106
+0.04(+0.43%)
Jan 17, 2014
8.479
8.475
8.475
8.475
561,718
+0.00(+0.00%)
Jan 16, 2014
8.502
8.525
8.430
8.475
564,397
-0.02(-0.27%)
Jan 15, 2014
8.448
8.552
8.448
8.498
879,452
+0.05(+0.59%)
Jan 14, 2014
8.674
8.683
8.430
8.448
935,995
-0.19(-2.25%)
Jan 13, 2014
8.584
8.688
8.561
8.642
1,076,613
+0.06(+0.74%)
Jan 10, 2014
8.611
8.638
8.543
8.579
866,650
+0.01(+0.16%)
Jan 09, 2014
8.629
8.660
8.479
8.565
1,191,826
-0.03(-0.32%)
Jan 08, 2014
8.706
8.706
8.574
8.593
903,149
-0.11(-1.25%)
Jan 07, 2014
8.701
8.737
8.525
8.701
672,169
+0.04(+0.42%)
Jan 06, 2014
8.728
8.747
8.593
8.665
1,006,808
-0.02(-0.26%)
Jan 03, 2014
8.647
8.751
8.574
8.688
539,497
+0.04(+0.42%)
Jan 02, 2014
8.737
8.737
8.565
8.651
1,436,305
-0.12(-1.34%)
Dec 31, 2013
8.683
8.769
8.769
8.769
1,127,413
+0.07(+0.83%)
Dec 30, 2013
8.624
8.737
8.611
8.697
1,187,649
+0.05(+0.52%)
Dec 27, 2013
8.706
8.706
8.547
8.651
946,651
-0.01(-0.10%)
Dec 26, 2013
8.638
8.710
8.574
8.660
906,635
+0.06(+0.68%)
Dec 24, 2013
8.584
8.647
8.584
8.602
673,958
+0.00(+0.05%)
Dec 23, 2013
8.579
8.615
8.543
8.597
1,293,894
+0.02(+0.21%)
Dec 20, 2013
8.498
8.606
8.484
8.579
1,497,197
+0.11(+1.28%)
Dec 19, 2013
8.565
8.588
8.434
8.470
712,956
-0.15(-1.73%)
Dec 18, 2013
8.552
8.665
8.375
8.620
1,162,446
+0.10(+1.17%)
Dec 17, 2013
8.416
8.554
8.375
8.520
772,136
+0.11(+1.29%)
Dec 16, 2013
8.325
8.448
8.325
8.412
855,552
+0.10(+1.14%)
Dec 13, 2013
8.371
8.412
8.285
8.316
1,248,729
-0.02(-0.27%)
Dec 12, 2013
8.402
8.412
8.296
8.339
895,988
-0.05(-0.59%)
Dec 11, 2013
8.402
8.425
8.312
8.389
1,322,676
-0.03(-0.32%)
Dec 10, 2013
8.434
8.523
8.412
8.416
1,574,598
+0.00(+0.05%)
Dec 09, 2013
8.184
8.447
8.162
8.412
1,555,535
+0.27(+3.34%)
Dec 06, 2013
8.135
8.183
8.064
8.139
2,382,113
+0.05(+0.61%)
Dec 05, 2013
8.189
8.219
8.044
8.090
2,001,656
-0.13(-1.57%)
Dec 04, 2013
8.184
8.242
8.032
8.220
1,881,095
-0.01(-0.16%)
Dec 03, 2013
8.229
8.331
8.229
8.233
1,815,461
-0.00(-0.05%)
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
.