$13.76 -0.05 (%) Redwood Trust Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 11:17 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWT historical data

Date Open High Low Close Volume
6/30/201613.6313.8113.4213.81244,894
6/29/201613.5513.6813.4613.61298,191
6/28/201613.2813.5013.2013.42290,998
6/27/201613.4613.4813.2413.25401,508
6/24/201613.3913.7713.3713.56476,343
6/23/201613.7313.9113.7313.85163,799
6/22/201613.8213.8413.6513.68192,125
6/21/201614.0114.0413.7513.80253,273
6/20/201613.8214.0813.7513.93277,513
6/17/201613.8014.0413.6813.741,036,269
6/16/201613.7413.7713.4913.76393,022
6/15/201613.7813.8713.6913.73350,574
6/14/201613.7413.8613.5213.77530,989
6/13/201614.2114.3013.9614.01449,106
6/10/201614.2414.3714.1414.19360,527
6/9/201614.5014.5214.2914.39498,460
6/8/201614.5414.6114.4614.51476,109
6/7/201614.5614.6014.4314.49357,601
6/6/201614.5314.6614.4914.49417,739
6/3/201614.5714.6914.4014.53415,920
6/2/201614.4314.5414.4214.52402,799
6/1/201614.2514.4714.2314.43552,334
5/31/201614.3214.3414.1914.25429,113
5/27/201614.2014.3314.1614.27427,107
5/26/201614.1014.3614.0714.18383,969
5/25/201614.0014.1013.8814.05513,922
5/24/201613.8814.0713.8513.97436,197
5/23/201613.8913.8913.7213.80412,648
5/20/201613.6113.8413.6113.77437,020
5/19/201613.5113.6413.2813.55324,548
5/18/201613.5913.9113.5013.67646,928
5/17/201613.4713.6613.2413.33384,140
5/16/201613.2713.5813.2613.47356,341
5/13/201613.0813.4113.0313.31573,487
5/12/201613.2213.3713.0313.13416,271
5/11/201613.1413.4513.1413.15452,748
5/10/201613.1513.2412.8613.14574,585
5/9/201613.2213.3513.0413.12553,711
5/6/201612.4013.4712.4013.21484,646
5/5/201612.7912.8912.7112.75298,538
5/4/201612.6712.9112.6712.81262,624
5/3/201612.7912.7912.4612.69218,948
5/2/201612.9613.0812.6712.82348,810
4/29/201612.8012.9712.6612.96417,358
4/28/201613.2313.2312.8012.89399,005
4/27/201613.1513.2912.9913.27280,379
4/26/201612.9913.1712.9413.14348,328
4/25/201612.6212.9812.5512.97381,659
4/22/201612.5712.7312.5012.62316,932
4/21/201612.8512.9012.5212.53305,681
4/20/201612.8612.9912.8212.83199,458
4/19/201612.7812.9412.7512.82177,692
4/18/201613.0813.0812.5912.72518,677
4/15/201612.9413.1712.9113.10240,416
4/14/201613.1413.1512.8612.95303,146
4/13/201612.9813.1712.9813.13320,692
4/12/201612.8113.0012.7812.94225,990
4/11/201612.7613.0412.7412.79268,494
4/8/201612.5812.8512.5412.68223,692
4/7/201612.5412.6412.4012.49520,654
4/6/201612.6212.7112.4712.58283,563
4/5/201612.5412.7112.4512.63331,454
4/4/201612.7812.8412.5512.59397,285
4/1/201613.0113.1212.4912.79412,066
3/31/201612.5913.1412.5913.081,298,916
3/30/201612.8012.8612.5012.60437,267
3/29/201612.2712.7812.2012.75612,667
3/28/201612.3612.5612.2312.29827,145
3/24/201612.1612.3711.8112.311,027,953
3/23/201612.2712.3412.1912.24715,505
3/22/201612.3812.5012.2412.27582,379
3/21/201612.6912.6912.2512.48834,241
3/18/201612.4612.8512.4312.732,024,913
3/17/201612.3812.4412.2412.39582,775
3/16/201612.1912.5512.1312.40555,184
3/15/201612.1812.3312.0212.19706,856
3/14/201612.6012.6712.0012.26795,012
3/11/201612.7012.9812.6512.97375,413
3/10/201612.8612.8612.3812.65343,147
3/9/201613.0113.1112.6712.78401,855
3/8/201613.1113.1312.7613.01575,033
3/7/201612.6213.1912.5513.15835,549
3/4/201612.9012.9512.5812.63924,224
3/3/201612.4412.9112.3912.801,373,575
3/2/201612.4312.6812.3312.391,179,218
3/1/201611.9812.3711.8412.25966,439
2/29/201611.8312.1011.8311.891,068,774
2/26/201611.6813.6111.6811.971,480,448
2/25/201610.7811.1710.7311.09875,230
2/24/201610.3810.8110.1810.80776,071
2/23/201610.3410.5410.2910.46615,740
2/22/201610.0710.479.8810.311,481,048
2/19/201610.1210.219.9410.00423,497
2/18/201610.2510.2710.1010.13374,766
2/17/20169.9710.289.9710.21547,768
2/16/20169.579.959.419.90546,837
2/12/20169.369.689.319.50575,561
2/11/201610.0010.009.269.36754,500
2/10/201610.1410.229.9510.13516,857
2/9/201610.2710.389.9610.17558,054
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center