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
)
6.280
+0.080 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2018
9.445
9.470
9.372
9.378
474,266
-0.07(-0.71%)
Apr 27, 2018
9.427
9.467
9.406
9.445
298,279
+0.02(+0.19%)
Apr 26, 2018
9.409
9.449
9.360
9.427
298,380
+0.03(+0.33%)
Apr 25, 2018
9.390
9.445
9.360
9.397
520,476
-0.01(-0.13%)
Apr 24, 2018
9.384
9.439
9.372
9.409
901,915
+0.02(+0.26%)
Apr 23, 2018
9.421
9.421
9.360
9.384
382,359
-0.02(-0.26%)
Apr 20, 2018
9.390
9.433
9.378
9.409
530,403
-0.01(-0.07%)
Apr 19, 2018
9.366
9.455
9.362
9.415
463,663
+0.04(+0.39%)
Apr 18, 2018
9.360
9.439
9.360
9.378
336,085
+0.04(+0.39%)
Apr 17, 2018
9.293
9.366
9.274
9.342
452,485
+0.06(+0.59%)
Apr 16, 2018
9.305
9.317
9.219
9.287
485,467
+0.04(+0.40%)
Apr 13, 2018
9.342
9.363
9.225
9.250
775,375
-0.10(-1.05%)
Apr 12, 2018
9.421
9.464
9.348
9.348
701,318
-0.06(-0.65%)
Apr 11, 2018
9.439
9.470
9.397
9.409
372,008
-0.04(-0.39%)
Apr 10, 2018
9.433
9.491
9.409
9.445
871,523
+0.03(+0.32%)
Apr 09, 2018
9.494
9.525
9.415
9.415
616,010
-0.06(-0.58%)
Apr 06, 2018
9.549
9.574
9.415
9.470
897,556
-0.07(-0.77%)
Apr 05, 2018
9.500
9.592
9.488
9.543
597,899
+0.06(+0.64%)
Apr 04, 2018
9.452
9.525
9.442
9.482
755,468
-0.02(-0.26%)
Apr 03, 2018
9.342
9.534
9.342
9.507
712,304
+0.17(+1.77%)
Apr 02, 2018
9.445
9.452
9.262
9.342
849,027
-0.12(-1.23%)
Mar 29, 2018
9.458
9.458
9.458
0
+0.10(+1.05%)
Mar 28, 2018
9.293
9.384
9.293
9.360
807,798
+0.05(+0.53%)
Mar 27, 2018
9.305
9.372
9.235
9.311
651,068
+0.00(+0.00%)
Mar 26, 2018
9.238
9.317
9.183
9.311
849,592
+0.15(+1.60%)
Mar 23, 2018
9.280
9.329
9.164
9.164
886,968
-0.07(-0.79%)
Mar 22, 2018
9.305
9.384
9.238
9.238
1,062,194
-0.10(-1.05%)
Mar 21, 2018
9.360
9.396
9.299
9.335
487,316
+0.00(+0.00%)
Mar 20, 2018
9.323
9.366
9.305
9.335
652,023
+0.01(+0.13%)
Mar 19, 2018
9.384
9.384
9.250
9.323
527,161
-0.06(-0.65%)
Mar 16, 2018
9.390
9.436
9.342
9.384
1,039,060
+0.01(+0.07%)
Mar 15, 2018
9.458
9.458
9.274
9.378
1,015,385
-0.09(-0.97%)
Mar 14, 2018
9.342
9.488
9.274
9.470
1,091,611
+0.13(+1.44%)
Mar 13, 2018
9.353
9.407
9.287
9.335
857,427
-0.01(-0.06%)
Mar 12, 2018
9.203
9.365
9.203
9.341
903,175
+0.14(+1.50%)
Mar 09, 2018
9.161
9.227
9.101
9.203
580,417
+0.06(+0.66%)
Mar 08, 2018
9.161
9.191
9.131
9.143
850,729
+0.01(+0.07%)
Mar 07, 2018
9.215
9.113
9.137
752,549
-0.04(-0.39%)
Mar 06, 2018
9.125
9.179
9.029
9.173
711,222
+0.05(+0.53%)
Mar 05, 2018
8.885
9.179
8.885
9.125
818,064
+0.23(+2.56%)
Mar 02, 2018
8.735
8.906
8.723
8.897
794,706
+0.10(+1.09%)
Mar 01, 2018
8.801
8.909
8.699
8.801
778,034
+0.01(+0.07%)
Feb 28, 2018
9.005
9.011
8.795
8.795
1,054,749
-0.20(-2.20%)
Feb 27, 2018
9.269
9.281
8.993
8.993
860,536
-0.26(-2.85%)
Feb 26, 2018
9.197
9.299
9.155
9.257
887,934
+0.06(+0.65%)
Feb 23, 2018
8.903
9.323
8.873
9.197
1,052,070
+0.27(+3.03%)
Feb 22, 2018
8.915
8.927
420,882
-0.03(-0.34%)
Feb 21, 2018
8.999
9.119
8.957
8.957
552,149
-0.06(-0.67%)
Feb 20, 2018
9.179
9.209
8.993
9.017
410,130
-0.18(-1.96%)
Feb 16, 2018
9.197
9.197
9.197
0
+0.06(+0.66%)
Feb 15, 2018
9.035
9.155
9.005
9.137
465,043
+0.12(+1.33%)
Feb 14, 2018
8.837
9.017
8.837
9.017
510,255
+0.13(+1.49%)
Feb 13, 2018
8.801
8.921
8.795
8.885
675,526
+0.04(+0.48%)
Feb 12, 2018
8.819
8.867
8.663
8.843
783,501
+0.10(+1.10%)
Feb 09, 2018
8.831
8.837
8.645
8.747
1,404,790
+0.00(+0.00%)
Feb 08, 2018
8.825
8.927
8.747
8.747
1,199,530
-0.07(-0.82%)
Feb 07, 2018
8.771
8.813
8.747
8.819
1,098,227
+0.02(+0.20%)
Feb 06, 2018
8.615
8.849
8.597
8.801
1,301,695
-0.07(-0.75%)
Feb 05, 2018
8.885
8.888
8.711
8.867
1,913,925
-0.04(-0.47%)
Feb 02, 2018
9.023
9.035
8.885
8.909
1,129,694
-0.16(-1.72%)
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
.