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 29, 2016
6.757
6.846
6.683
6.841
790,652
+0.04(+0.54%)
Apr 28, 2016
6.984
6.984
6.757
6.804
755,884
-0.20(-2.86%)
Apr 27, 2016
6.941
7.015
6.857
7.005
531,156
+0.07(+0.99%)
Apr 26, 2016
6.857
6.952
6.831
6.936
659,880
+0.09(+1.31%)
Apr 25, 2016
6.662
6.852
6.625
6.846
723,023
+0.18(+2.77%)
Apr 22, 2016
6.635
6.720
6.598
6.662
600,403
+0.05(+0.72%)
Apr 21, 2016
6.783
6.809
6.609
6.614
579,089
-0.16(-2.34%)
Apr 20, 2016
6.788
6.857
6.767
6.773
377,857
+0.01(+0.08%)
Apr 19, 2016
6.746
6.828
6.729
6.767
336,623
+0.05(+0.79%)
Apr 18, 2016
6.904
6.904
6.646
6.714
982,593
-0.20(-2.90%)
Apr 15, 2016
6.831
6.952
6.815
6.915
455,449
+0.08(+1.16%)
Apr 14, 2016
6.936
6.941
6.786
6.836
574,286
-0.10(-1.37%)
Apr 13, 2016
6.852
6.952
6.852
6.931
607,526
+0.10(+1.47%)
Apr 12, 2016
6.762
6.862
6.746
6.831
428,120
+0.08(+1.17%)
Apr 11, 2016
6.736
6.883
6.722
6.751
508,641
+0.06(+0.87%)
Apr 08, 2016
6.641
6.783
6.619
6.693
423,767
+0.10(+1.52%)
Apr 07, 2016
6.619
6.672
6.546
6.593
986,339
-0.05(-0.72%)
Apr 06, 2016
6.662
6.709
6.582
6.641
537,188
-0.03(-0.40%)
Apr 05, 2016
6.619
6.709
6.572
6.667
627,914
+0.02(+0.32%)
Apr 04, 2016
6.746
6.775
6.625
6.646
752,626
-0.11(-1.56%)
Apr 01, 2016
6.868
6.923
6.593
6.751
780,627
-0.15(-2.22%)
Mar 31, 2016
6.646
6.936
6.646
6.904
2,460,697
+0.25(+3.81%)
Mar 30, 2016
6.757
6.788
6.598
6.651
828,368
-0.08(-1.18%)
Mar 29, 2016
6.477
6.746
6.440
6.730
1,160,650
+0.24(+3.74%)
Mar 28, 2016
6.524
6.630
6.456
6.487
1,566,963
-0.01(-0.16%)
Mar 24, 2016
6.419
6.498
6.498
6.498
1,947,467
+0.04(+0.57%)
Mar 23, 2016
6.477
6.514
6.435
6.461
1,355,469
-0.02(-0.24%)
Mar 22, 2016
6.535
6.596
6.461
6.477
1,103,272
-0.11(-1.68%)
Mar 21, 2016
6.699
6.699
6.466
6.588
1,580,405
-0.13(-1.96%)
Mar 18, 2016
6.577
6.783
6.561
6.720
3,836,043
+0.18(+2.74%)
Mar 17, 2016
6.535
6.567
6.458
6.540
1,104,022
-0.01(-0.08%)
Mar 16, 2016
6.435
6.625
6.403
6.546
1,051,753
+0.11(+1.72%)
Mar 15, 2016
6.429
6.509
6.345
6.435
1,339,084
-0.04(-0.57%)
Mar 14, 2016
6.651
6.688
6.334
6.472
1,506,089
-0.23(-3.39%)
Mar 11, 2016
6.559
6.704
6.533
6.699
726,883
+0.17(+2.53%)
Mar 10, 2016
6.642
6.642
6.394
6.533
664,409
-0.07(-1.02%)
Mar 09, 2016
6.719
6.771
6.544
6.600
778,081
-0.12(-1.77%)
Mar 08, 2016
6.771
6.781
6.590
6.719
1,113,392
-0.07(-1.06%)
Mar 07, 2016
6.518
6.812
6.482
6.792
1,617,809
+0.27(+4.12%)
Mar 04, 2016
6.662
6.686
6.495
6.523
1,789,504
-0.09(-1.33%)
Mar 03, 2016
6.425
6.668
6.399
6.611
2,659,548
+0.21(+3.31%)
Mar 02, 2016
6.420
6.549
6.365
6.399
2,283,229
+0.07(+1.14%)
Mar 01, 2016
6.187
6.389
6.115
6.327
1,871,241
+0.19(+3.03%)
Feb 29, 2016
6.110
6.249
6.110
6.141
2,069,385
-0.04(-0.67%)
Feb 26, 2016
6.032
7.029
6.032
6.182
2,866,478
+0.45(+7.94%)
Feb 25, 2016
5.568
5.769
5.542
5.728
1,694,640
+0.15(+2.69%)
Feb 24, 2016
5.361
5.583
5.258
5.578
1,502,646
+0.18(+3.25%)
Feb 23, 2016
5.340
5.444
5.314
5.402
1,192,210
+0.08(+1.45%)
Feb 22, 2016
5.165
5.407
5.100
5.325
2,867,639
+0.16(+3.10%)
Feb 19, 2016
5.227
5.273
5.134
5.165
819,984
-0.07(-1.28%)
Feb 18, 2016
5.294
5.304
5.227
5.232
725,630
-0.04(-0.78%)
Feb 17, 2016
5.149
5.309
5.149
5.273
1,060,601
+0.16(+3.13%)
Feb 16, 2016
4.943
5.138
4.860
5.113
1,058,798
+0.21(+4.21%)
Feb 12, 2016
4.834
4.906
4.906
4.906
1,113,909
+0.07(+1.50%)
Feb 11, 2016
5.165
5.165
4.783
4.834
1,460,880
-0.40(-7.60%)
Feb 10, 2016
5.237
5.278
5.136
5.232
1,000,750
-0.02(-0.39%)
Feb 09, 2016
5.304
5.358
5.144
5.252
1,080,517
-0.09(-1.64%)
Feb 08, 2016
5.480
5.480
5.330
5.340
1,520,127
-0.18(-3.18%)
Feb 05, 2016
5.516
5.552
5.433
5.516
1,117,535
+0.00(+0.00%)
Feb 04, 2016
5.604
5.712
5.480
5.516
1,349,712
-0.08(-1.39%)
Feb 03, 2016
5.583
5.609
5.418
5.593
1,306,218
+0.05(+0.93%)
Feb 02, 2016
5.506
5.562
5.351
5.542
2,003,317
+0.02(+0.28%)
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
.