$19.60 +0.18 (%) Redwood Trust Inc - NYSE

Nov. 28, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWT historical data

Date Open High Low Close Volume
11/26/201419.3619.4519.3219.42304,681
11/25/201419.3019.4119.2119.38504,014
11/24/201419.0319.3018.9819.30393,647
11/21/201419.3119.3418.9119.01610,316
11/20/201418.7219.1318.7019.091,202,925
11/19/201418.6718.9818.6718.761,020,052
11/18/201420.2920.2918.8318.832,252,160
11/17/201419.9920.2519.9520.19405,773
11/14/201420.0220.1919.9620.03282,704
11/13/201419.8520.1219.8520.06351,506
11/12/201419.8919.9319.7419.85339,325
11/11/201420.0220.0319.8919.90540,478
11/10/201419.5720.0119.4720.00652,122
11/7/201419.1619.5118.8819.35992,472
11/6/201418.6918.8718.5518.60409,382
11/5/201418.6218.7618.5718.73236,877
11/4/201418.4018.5718.4018.56249,656
11/3/201418.7518.8718.2518.45491,793
10/31/201418.6018.9518.3318.79715,227
10/30/201418.1118.4918.0418.42305,194
10/29/201418.2718.4317.9918.12392,929
10/28/201417.9618.3017.7718.30405,656
10/27/201417.5917.8717.5017.87252,343
10/24/201417.7217.7817.6017.70199,307
10/23/201417.5817.7517.5217.67319,744
10/22/201417.7717.8417.4917.49395,555
10/21/201417.7617.8017.6317.74453,768
10/20/201417.5317.7817.4617.75448,560
10/17/201417.9818.0417.5817.59635,658
10/16/201417.5517.9917.4617.85993,326
10/15/201417.2417.8817.1617.661,313,305
10/14/201416.7417.3616.7117.311,222,669
10/13/201416.4016.7216.4016.63776,922
10/10/201416.3716.6316.3516.40613,877
10/9/201416.5816.6116.2716.43873,991
10/8/201416.2716.6016.2216.57862,966
10/7/201416.1516.6015.9716.311,430,363
10/6/201416.5716.6416.1916.231,160,292
10/3/201416.7116.7316.4516.561,008,363
10/2/201416.5716.6916.3016.54650,233
10/1/201416.5716.6816.4316.54761,840
9/30/201416.9216.9516.5316.581,180,791
9/29/201416.9817.0916.7516.88514,869
9/26/201417.1317.2017.0017.03542,134
9/25/201417.4517.5217.1217.13514,226
9/24/201417.2517.5817.1917.42723,533
9/23/201417.6517.7517.2417.251,678,642
9/22/201417.8417.9017.6317.68549,213
9/19/201417.8917.9517.6517.911,149,340
9/18/201417.7817.9717.5117.78662,343
9/17/201418.1418.3517.8117.81406,460
9/16/201417.9018.2817.9018.18861,424
9/15/201417.9018.0717.7417.93475,002
9/12/201418.1418.1417.8017.96682,731
9/11/201418.2418.3018.0218.20523,782
9/10/201418.8018.9018.4418.56360,917
9/9/201418.8518.9918.8018.871,308,941
9/8/201419.1319.1518.8418.86278,132
9/5/201418.9919.2218.9919.21282,156
9/4/201419.2019.2518.9719.04268,652
9/3/201419.1819.2619.1019.22274,439
9/2/201419.3819.4019.0719.15331,395
8/29/201419.4719.4719.2619.37315,202
8/28/201419.5819.7019.4019.41193,295
8/27/201419.6319.7019.5319.61215,660
8/26/201419.4219.6819.4219.66252,268
8/25/201419.4419.5019.3519.42164,951
8/22/201419.3919.4919.3319.38197,540
8/21/201419.3319.5019.2619.44238,695
8/20/201419.3619.5719.2619.32256,418
8/19/201419.3319.5819.3319.47204,405
8/18/201419.3519.4419.2219.33283,312
8/15/201419.1319.2418.9319.23411,105
8/14/201419.0019.3018.9519.06336,688
8/13/201419.2419.3418.9518.95429,254
8/12/201419.2819.3619.0919.14284,568
8/11/201419.2819.4819.2819.32264,030
8/8/201418.7219.2718.6719.23616,112
8/7/201419.3719.5919.3319.43275,190
8/6/201419.1119.4919.0319.31225,482
8/5/201419.1519.4019.0619.16166,077
8/4/201419.1619.3119.1219.20235,020
8/1/201419.0219.2119.0219.15390,185
7/31/201419.0919.1318.9118.98424,938
7/30/201419.5419.5619.1819.24240,715
7/29/201419.1119.4719.0919.43269,036
7/28/201419.2419.4119.0019.12199,844
7/25/201419.1619.2719.0819.20218,915
7/24/201419.5619.5619.2419.28214,350
7/23/201419.4819.7219.2919.52377,350
7/22/201419.0819.5019.0819.49282,561
7/21/201419.0919.1518.9519.02271,069
7/18/201419.1819.3719.1519.15372,225
7/17/201419.3319.4319.1919.24215,684
7/16/201419.4319.4619.3219.41307,154
7/15/201419.5419.7319.3419.40227,272
7/14/201419.5919.7119.4819.57272,019
7/11/201419.5719.7419.4919.55246,976
7/10/201419.4419.6319.3519.54468,830
7/9/201419.8519.8519.5419.61582,303
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center