Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

7.550 -0.060 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2024 7.560 7.630 7.520 7.550 461,368 -0.06(-0.79%)
Oct 01, 2024 7.760 7.790 7.600 7.610 685,711 -0.12(-1.55%)
Sep 30, 2024 7.720 7.850 7.695 7.730 868,279 -0.02(-0.26%)
Sep 27, 2024 7.750 7.820 7.680 7.750 679,024 +0.09(+1.17%)
Sep 26, 2024 7.780 7.815 7.660 7.660 832,461 -0.07(-0.91%)
Sep 25, 2024 7.820 7.820 7.700 7.730 1,041,894 -0.11(-1.40%)
Sep 24, 2024 7.780 7.900 7.780 7.840 914,695 +0.12(+1.55%)
Sep 23, 2024 7.750 7.770 7.670 7.720 1,068,600 -0.21(-2.65%)
Sep 20, 2024 8.010 8.075 7.910 7.930 2,734,583 -0.13(-1.61%)
Sep 19, 2024 8.130 8.150 8.010 8.060 810,969 +0.07(+0.88%)
Sep 18, 2024 7.950 8.145 7.910 7.990 727,179 +0.04(+0.50%)
Sep 17, 2024 8.140 8.140 7.930 7.950 722,431 -0.13(-1.61%)
Sep 16, 2024 8.060 8.105 7.980 8.080 1,004,722 +0.03(+0.37%)
Sep 13, 2024 7.910 8.060 7.850 8.050 954,393 +0.21(+2.68%)
Sep 12, 2024 7.650 7.850 7.610 7.840 979,734 +0.44(+5.95%)
Sep 11, 2024 7.410 7.440 7.300 7.400 384,917 -0.06(-0.80%)
Sep 10, 2024 7.420 7.470 7.360 7.460 380,003 +0.09(+1.22%)
Sep 09, 2024 7.390 7.400 7.280 7.370 525,518 -0.02(-0.27%)
Sep 06, 2024 7.390 7.455 7.335 7.390 410,375 -0.02(-0.27%)
Sep 05, 2024 7.430 7.510 7.350 7.410 492,779 +0.03(+0.41%)
Sep 04, 2024 7.430 7.495 7.270 7.380 424,108 -0.03(-0.40%)
Sep 03, 2024 7.490 7.540 7.400 7.410 849,678 -0.16(-2.11%)
Aug 30, 2024 7.530 7.570 7.470 7.570 970,595 +0.06(+0.80%)
Aug 29, 2024 7.480 7.550 7.431 7.510 493,584 +0.07(+0.94%)
Aug 28, 2024 7.390 7.475 7.315 7.440 921,161 +0.06(+0.81%)
Aug 27, 2024 7.390 7.480 7.360 7.380 694,317 -0.03(-0.40%)
Aug 26, 2024 7.430 7.485 7.375 7.410 597,662 +0.06(+0.82%)
Aug 23, 2024 7.240 7.415 7.200 7.350 1,441,712 +0.16(+2.23%)
Aug 22, 2024 7.240 7.245 7.175 7.190 517,956 -0.02(-0.28%)
Aug 21, 2024 7.180 7.230 7.130 7.210 1,200,805 +0.06(+0.84%)
Aug 20, 2024 7.190 7.220 7.150 7.150 603,336 -0.06(-0.83%)
Aug 19, 2024 7.190 7.230 7.152 7.210 550,519 +0.05(+0.70%)
Aug 16, 2024 7.120 7.180 7.110 7.160 548,654 +0.02(+0.28%)
Aug 15, 2024 7.180 7.200 7.050 7.140 629,080 +0.07(+0.99%)
Aug 14, 2024 7.070 7.090 6.990 7.070 434,915 +0.07(+1.00%)
Aug 13, 2024 6.970 7.050 6.930 7.000 493,985 +0.11(+1.60%)
Aug 12, 2024 7.030 7.030 6.865 6.890 487,334 -0.17(-2.41%)
Aug 09, 2024 6.990 7.075 6.965 7.060 729,909 +0.10(+1.44%)
Aug 08, 2024 7.020 7.020 6.865 6.960 533,099 -0.01(-0.14%)
Aug 07, 2024 7.130 7.130 6.930 6.970 635,268 +0.00(+0.00%)
Aug 06, 2024 6.820 7.060 6.770 6.970 1,058,695 +0.14(+2.05%)
Aug 05, 2024 6.650 6.900 6.600 6.830 1,640,657 -0.22(-3.12%)
Aug 02, 2024 6.910 7.125 6.860 7.050 1,021,315 -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.