Redwood Trust Inc $17.91

up +0.13


19/9/2014 04:00 PM  |  NYSE : RWT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWT historical data

Date Open High Low Close Volume
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
9/16/201417.9018.2817.9018.18858,012
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
7/8/201419.7519.8419.6219.75635,331
7/7/201419.8319.9719.7319.73625,611
7/3/201420.0620.0619.7519.83331,163
7/2/201420.0020.0919.8620.09512,998
7/1/201419.5720.0119.5219.97666,826
6/30/201419.6319.6319.2919.47467,154
6/27/201419.5319.7619.5319.63587,893
6/26/201419.5919.7319.5419.64188,629
6/25/201419.5419.6819.4919.61300,848
6/24/201419.5319.6319.3819.61574,230
6/23/201419.6719.8019.6019.60442,136
6/20/201419.9220.0019.6419.71914,748
6/19/201419.7920.1019.7719.90231,970
6/18/201419.7319.8919.6519.74318,006
6/17/201419.5519.7719.5019.67372,560
6/16/201419.5819.6919.5019.62417,743
6/13/201419.0619.6819.0619.61441,953
6/12/201419.0519.1318.9018.97268,698
6/11/201419.1019.1719.0019.06258,234
6/10/201419.6419.6519.3519.35371,537
6/9/201419.7419.7519.4519.70336,674
6/6/201419.6319.9319.5919.79451,826
6/5/201419.2919.5219.2419.51501,314
6/4/201419.0819.3219.0719.24315,442
6/3/201419.2119.2919.1119.14311,648
6/2/201419.5119.5519.2019.25307,689
5/30/201419.4019.5419.3519.49421,902
5/29/201419.3619.4519.3019.41303,349
5/28/201419.3319.4019.1919.33329,968
5/27/201419.4219.4919.2919.36406,907
5/23/201419.3319.4519.2519.34308,647
5/22/201419.2019.2719.1619.24418,819
5/21/201419.2919.3519.0219.20424,997
5/20/201419.3019.3519.1019.23694,726
5/19/201419.1519.4219.0219.40302,317
5/16/201418.9819.2118.9419.20304,275
5/15/201419.0919.1218.8218.98609,973
5/14/201419.2719.3719.0919.18366,429
5/13/201419.6019.7519.2519.32485,534
5/12/201419.6919.8519.5019.58461,400
5/9/201419.8119.9319.5319.56374,021
5/8/201419.7320.1719.6919.88587,448
5/7/201419.9920.1119.6019.77815,114
5/6/201421.0021.0119.7019.892,527,991
5/5/201421.1721.4020.8521.321,038,821
5/2/201421.7321.7321.4321.67417,424
5/1/201421.7421.7521.2821.74693,302
4/30/201421.7721.9021.6221.80357,746
Trading Center