$15.50 +0.19 (%) Redwood Trust Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWT historical data

Date Open High Low Close Volume
7/31/201515.3715.5615.3315.50628,835
7/30/201515.3015.3615.2715.31467,269
7/29/201515.2315.4615.1715.37403,303
7/28/201515.2315.3915.1215.26436,055
7/27/201515.2115.3515.1215.18605,949
7/24/201515.5915.7015.2015.23818,445
7/23/201515.9915.9915.6315.64590,185
7/22/201515.9016.0915.9016.01249,417
7/21/201515.9616.1515.9415.97245,675
7/20/201516.0116.0315.9115.94295,468
7/17/201516.0016.1515.9916.05527,103
7/16/201516.1316.2615.9615.981,015,810
7/15/201516.1216.2015.9616.09603,710
7/14/201516.1916.3016.1116.15297,544
7/13/201516.0616.2416.0616.19390,470
7/10/201515.9316.2015.9016.16587,233
7/9/201516.0916.0915.8515.91595,762
7/8/201516.1316.1715.7716.00508,542
7/7/201516.1716.3016.0816.20661,293
7/6/201515.8216.1115.8116.11515,961
7/2/201515.9716.1215.8815.92328,475
7/1/201515.7115.9715.6515.91842,695
6/30/201515.9815.9815.6515.701,202,608
6/29/201516.1816.3315.9315.94486,310
6/26/201516.2516.2916.1216.18844,503
6/25/201516.4916.4916.2016.23331,112
6/24/201516.7316.7416.4416.49538,007
6/23/201516.7816.8816.5816.721,270,056
6/22/201517.0217.0216.8216.86611,279
6/19/201516.8017.0116.6617.011,019,215
6/18/201516.4716.8516.4716.80616,183
6/17/201516.3416.5016.0516.48596,610
6/16/201516.5616.5816.3416.37294,536
6/15/201516.6616.7516.4416.61567,027
6/12/201516.5916.7416.4316.72659,070
6/11/201516.8216.8516.7316.84661,436
6/10/201516.1916.7916.1616.76845,353
6/9/201516.0616.2516.0516.14444,006
6/8/201515.9416.1715.9016.09319,718
6/5/201516.0316.1115.8515.90816,384
6/4/201516.2216.3716.1616.21594,032
6/3/201516.2216.3416.1116.27471,650
6/2/201516.0616.3516.0616.23332,402
6/1/201516.1616.2116.0616.13654,279
5/29/201516.2816.3016.1016.11835,559
5/28/201516.2916.3616.2016.28480,548
5/27/201516.1616.3716.1216.30479,521
5/26/201516.2716.3616.0816.14390,441
5/22/201516.4516.4716.2716.30438,037
5/21/201516.5116.6116.4116.44308,408
5/20/201516.5916.6916.5216.52215,501
5/19/201516.7516.7616.5816.59306,169
5/18/201516.5216.8116.5216.701,007,743
5/15/201516.4116.6016.2916.55603,687
5/14/201516.4116.5316.3016.39380,531
5/13/201516.3916.4316.1716.32729,437
5/12/201516.4816.5716.2916.33489,893
5/11/201516.5716.7416.4916.56460,742
5/8/201516.4816.7716.4616.66775,403
5/7/201516.3916.5516.2916.35585,411
5/6/201516.5716.6616.3616.501,006,525
5/5/201516.7516.8216.3216.721,390,907
5/4/201517.0017.2116.9017.081,049,437
5/1/201517.1917.2316.9516.98723,120
4/30/201517.5617.7017.1317.19532,882
4/29/201517.8117.8517.5817.65406,809
4/28/201517.9018.0217.8217.90379,680
4/27/201518.0118.1117.8717.92288,458
4/24/201517.9218.0917.8717.94177,458
4/23/201517.8417.9617.8017.93285,660
4/22/201518.1218.1617.7917.88263,584
4/21/201518.1518.3118.0718.10415,746
4/20/201518.3518.3718.0518.17346,897
4/17/201518.3918.6418.2718.31458,975
4/16/201518.5218.6018.3318.51354,452
4/15/201518.5118.6618.4518.54340,082
4/14/201518.5018.6018.4618.52483,749
4/13/201517.9418.4317.8718.39715,156
4/10/201517.9418.1517.9117.99545,842
4/9/201518.2018.2017.7217.81464,296
4/8/201518.2518.3518.0818.28529,288
4/7/201518.3318.3518.0018.25607,993
4/6/201518.2218.3818.1818.34281,588
4/2/201518.1818.3818.1718.25282,788
4/1/201517.8018.2417.7718.16467,673
3/31/201518.2518.2517.6817.87876,267
3/30/201518.0918.3317.9418.31451,550
3/27/201518.4418.5317.9618.01528,128
3/26/201518.6818.9018.4518.48334,138
3/25/201518.8118.8918.6618.68580,052
3/24/201518.7318.8718.6318.76424,943
3/23/201518.8619.0418.6818.83645,011
3/20/201518.4719.0818.4718.831,459,070
3/19/201518.4218.5918.3818.39231,007
3/18/201518.1618.6718.1318.48481,603
3/17/201518.2718.3918.1618.19291,178
3/16/201518.1918.4218.1118.27725,492
3/13/201518.2018.2417.8418.09969,840
3/12/201518.1918.2317.9618.041,049,085
3/11/201518.3418.3918.0918.09847,998
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!