$9.50 +0.14 (%) Redwood Trust Inc - NYSE

Feb. 12, 2016 | 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
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
2/8/201610.6110.6110.3210.34785,099
2/5/201610.6810.7510.5210.68577,173
2/4/201610.8511.0610.6110.68697,085
2/3/201610.8110.8610.4910.83674,622
2/2/201610.6610.7710.3610.731,034,652
2/1/201610.7210.8410.5210.70519,502
1/29/201610.5910.9010.5810.771,458,672
1/28/201610.4810.6110.2810.581,361,097
1/27/201610.3510.5410.2610.401,058,700
1/26/201610.0310.389.9410.38933,317
1/25/201610.2110.299.879.96926,589
1/22/201610.3210.3810.0710.291,607,777
1/21/201610.5410.5910.0910.111,551,751
1/20/201611.0011.0010.0610.441,698,647
1/19/201611.6311.6310.9511.141,243,817
1/15/201612.2112.2111.3011.601,021,620
1/14/201612.5112.6612.1712.26944,637
1/13/201613.0213.1412.4212.461,330,664
1/12/201613.7913.8112.9913.01696,674
1/11/201613.7213.8313.7113.71570,402
1/8/201613.7813.8613.6713.69516,176
1/7/201613.7513.8113.7013.71603,080
1/6/201613.7713.9913.7313.92352,007
1/5/201613.8013.9113.7213.82455,293
1/4/201613.1613.8012.9713.77737,272
12/31/201513.6713.6713.2013.20552,072
12/30/201513.7613.8113.6813.68383,311
12/29/201513.7813.8813.6813.75422,029
12/28/201513.8713.8913.7013.73367,665
12/24/201513.7713.9613.7513.91379,804
12/23/201513.8113.9213.7613.76307,728
12/22/201513.6613.8813.6313.75496,857
12/21/201513.2313.6113.1913.61536,631
12/18/201513.0713.3313.0513.141,117,240
12/17/201513.0413.2312.9613.11547,421
12/16/201512.5513.0612.5113.02808,470
12/15/201512.8912.9012.5512.591,031,134
12/14/201513.3513.3612.9713.03743,710
12/11/201513.4413.5613.1913.29681,305
12/10/201513.1413.6413.1113.58489,916
12/9/201513.6113.6713.1513.16714,501
12/8/201513.5713.7513.5513.671,142,169
12/7/201513.5713.7213.4913.61770,655
12/4/201513.4813.7313.4513.60580,271
12/3/201513.1313.4813.1113.47748,136
12/2/201513.4613.5713.1413.16567,055
12/1/201513.8413.9513.4913.51653,576
11/30/201513.7213.8713.6813.78754,505
11/27/201513.3613.7913.3613.73382,856
11/25/201513.1213.4613.0613.42500,927
11/24/201513.1813.1812.3413.121,427,644
11/23/201513.3913.6213.3313.53830,815
11/20/201513.3413.5213.2813.40655,994
11/19/201513.0813.4713.0813.28878,262
11/18/201512.9413.1512.8913.10797,615
11/17/201512.8713.0812.8212.92633,972
11/16/201512.6612.9512.6512.90671,894
11/13/201512.7812.9812.7412.78526,160
11/12/201512.9113.0512.7712.78468,264
11/11/201512.9413.1312.8312.96654,363
11/10/201512.5113.0012.4912.94863,841
11/9/201513.0313.0312.5012.551,016,910
11/6/201513.4613.4612.5313.131,020,755
11/5/201513.5613.7313.4613.70225,521
11/4/201513.6813.7913.4613.57214,808
11/3/201513.6913.7613.5513.69326,802
11/2/201513.2713.7213.2713.72443,014
10/30/201513.2713.3513.1713.28491,422
10/29/201513.2113.3313.1513.27323,350
10/28/201513.0913.3812.8313.301,252,708
10/27/201513.6613.6613.0013.09703,434
10/26/201513.7313.7513.5713.68775,602
10/23/201513.7713.8513.5713.71368,826
10/22/201513.9713.9913.7013.75480,658
10/21/201514.0514.0913.8613.90265,372
10/20/201513.9514.0313.9314.01428,611
10/19/201513.9514.0213.9513.99434,656
10/16/201514.0114.0913.8413.97479,587
10/15/201513.8113.9913.6113.99365,190
10/14/201513.9013.9913.7713.80365,254
10/13/201514.1414.2113.8813.90248,382
10/12/201514.1614.2314.0614.18232,941
10/9/201514.2314.2414.0814.12200,606
10/8/201514.1514.2314.0814.16432,142
10/7/201514.0014.1613.9814.16704,459
10/6/201514.2514.3413.9814.00532,600
10/5/201513.4814.2813.4814.25586,505
10/2/201513.3613.4313.0613.43676,112
10/1/201513.7513.8113.2513.401,198,567
9/30/201514.0514.0513.6813.84915,817
9/29/201514.0014.2113.9513.95566,266
9/28/201514.3714.4313.9214.01675,765
9/25/201514.6414.6414.4614.48776,756
9/24/201514.4614.6114.4614.59344,274
9/23/201514.4714.5414.3614.48838,424
9/22/201514.5014.5814.4014.41604,886
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center