$14.84 -0.11 (%) Redwood Trust Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

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
12/2/201614.9615.0314.7914.84259,424
12/1/201615.2015.3514.8214.95452,796
11/30/201615.4315.4815.1515.22371,527
11/29/201615.4615.5015.3615.49320,313
11/28/201615.4015.5015.3015.42287,855
11/25/201615.2615.4115.2315.4185,433
11/23/201615.4115.5315.1815.20305,196
11/22/201615.2815.5715.2015.47406,043
11/21/201615.2315.3115.1015.20443,994
11/18/201614.9915.1714.9515.16306,030
11/17/201615.0915.1714.9314.95279,264
11/16/201615.0315.1614.9715.05304,589
11/15/201614.8215.0614.7315.01458,675
11/14/201614.8614.9514.7514.92431,572
11/11/201614.4414.8514.4314.81581,619
11/10/201614.4914.6214.1214.44494,419
11/9/201614.0014.4613.8614.46549,768
11/8/201614.0414.1513.8014.10411,580
11/7/201614.0814.1814.0014.11310,315
11/4/201613.7414.0213.6913.94277,721
11/3/201613.5713.8413.5713.70208,762
11/2/201613.7513.8613.6113.61242,775
11/1/201614.0214.2013.6813.74309,086
10/31/201613.9614.1613.9614.06279,329
10/28/201614.1314.1813.9314.00159,850
10/27/201614.2214.3614.0514.10176,268
10/26/201614.3814.4714.2714.27334,925
10/25/201614.2614.4114.2614.38211,019
10/24/201614.1614.3414.0714.34220,079
10/21/201613.8714.1313.8714.04111,764
10/20/201614.0614.1013.9214.02134,575
10/19/201613.9114.1313.8214.06239,416
10/18/201613.9514.0513.8213.91144,233
10/17/201613.7813.9113.7813.83117,122
10/14/201614.0514.0813.7513.78222,628
10/13/201613.8814.0913.8813.99279,503
10/12/201613.8014.0313.7513.97233,389
10/11/201613.7613.8213.6713.80243,107
10/10/201613.6413.8213.6313.80235,127
10/7/201613.4813.6213.4813.57308,847
10/6/201613.5713.6413.4813.49235,312
10/5/201613.7513.8613.5713.58292,451
10/4/201614.0614.0613.6313.70362,956
10/3/201614.1314.1313.8914.00362,485
9/30/201614.1214.2814.0514.16424,451
9/29/201614.1114.1613.9514.03217,359
9/28/201614.1714.2514.0514.17357,897
9/27/201614.1514.3014.1214.19278,207
9/26/201614.2514.3914.1114.12497,649
9/23/201614.3514.4814.2414.27411,871
9/22/201614.2514.4714.2214.47416,222
9/21/201614.0314.2113.9914.19531,392
9/20/201613.6914.0013.6313.95570,806
9/19/201613.2913.7113.2913.61493,053
9/16/201613.4513.5013.2213.292,360,509
9/15/201613.4213.6013.4213.49343,737
9/14/201613.3113.5913.3113.45383,375
9/13/201613.3213.5313.2613.32528,214
9/12/201613.5213.6713.3413.62523,225
9/9/201614.3014.3113.6113.61574,900
9/8/201614.4314.4514.3014.32246,627
9/7/201614.2914.5614.2814.47364,432
9/6/201614.4614.5414.1414.35487,149
9/2/201614.2914.5814.2914.46325,273
9/1/201614.8114.8614.2714.30409,220
8/31/201614.6414.8314.5514.80299,053
8/30/201614.4414.6914.3514.67198,736
8/29/201614.5014.6314.3814.40292,333
8/26/201614.6314.7214.3014.38205,415
8/25/201614.5014.7414.4914.62202,104
8/24/201614.6014.6714.5014.56219,811
8/23/201614.5014.7714.4514.57434,610
8/22/201614.3014.4114.2314.40197,736
8/19/201614.3214.4314.2714.38239,165
8/18/201614.3214.5414.2814.30211,471
8/17/201614.4814.6814.2514.34258,129
8/16/201614.5914.6114.4214.48258,128
8/15/201614.6114.6714.5614.58249,634
8/12/201614.8114.9114.6014.62306,471
8/11/201614.8814.8814.6714.80319,523
8/10/201614.8915.0014.7114.84502,625
8/9/201614.6615.2414.6215.07902,535
8/8/201614.4114.4514.2914.31295,182
8/5/201614.2914.5514.2614.40538,043
8/4/201614.2714.3214.1614.28209,760
8/3/201614.1514.3614.1514.30202,412
8/2/201614.3214.4714.2214.22219,500
8/1/201614.2414.4214.1814.36321,605
7/29/201614.4114.4814.1414.27356,104
7/28/201614.3314.3814.1914.37223,272
7/27/201614.4114.4614.2314.29196,501
7/26/201614.4514.5314.3414.42279,432
7/25/201614.3014.5714.3014.45255,664
7/22/201614.3114.4614.2714.30196,618
7/21/201614.2414.4114.2414.30157,725
7/20/201614.3914.4914.2214.33195,852
7/19/201614.2614.3814.0514.38363,876
7/18/201614.3114.4914.2814.45222,714
7/15/201614.3614.4014.2014.34196,932
7/14/201614.3214.3414.2114.30227,739
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center