$16.35 -0.09 (%) Redwood Trust Inc - NYSE

May. 22, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWT historical data

Date Open High Low Close Volume
5/21/201516.5116.6116.4116.44308,408
5/20/201516.5916.6916.5216.52215,501
5/19/201516.7516.7616.5816.59306,169
5/18/201516.5216.8116.5216.701,007,743
5/15/201516.4116.6016.2916.55603,687
5/14/201516.4116.5316.3016.39380,531
5/13/201516.3916.4316.1716.32729,437
5/12/201516.4816.5716.2916.33489,893
5/11/201516.5716.7416.4916.56460,742
5/8/201516.4816.7716.4616.66775,403
5/7/201516.3916.5516.2916.35585,411
5/6/201516.5716.6616.3616.501,006,525
5/5/201516.7516.8216.3216.721,390,907
5/4/201517.0017.2116.9017.081,049,437
5/1/201517.1917.2316.9516.98723,120
4/30/201517.5617.7017.1317.19532,882
4/29/201517.8117.8517.5817.65406,809
4/28/201517.9018.0217.8217.90379,680
4/27/201518.0118.1117.8717.92288,458
4/24/201517.9218.0917.8717.94177,458
4/23/201517.8417.9617.8017.93285,660
4/22/201518.1218.1617.7917.88263,584
4/21/201518.1518.3118.0718.10415,746
4/20/201518.3518.3718.0518.17346,897
4/17/201518.3918.6418.2718.31458,975
4/16/201518.5218.6018.3318.51354,452
4/15/201518.5118.6618.4518.54340,082
4/14/201518.5018.6018.4618.52483,749
4/13/201517.9418.4317.8718.39715,156
4/10/201517.9418.1517.9117.99545,842
4/9/201518.2018.2017.7217.81464,296
4/8/201518.2518.3518.0818.28529,288
4/7/201518.3318.3518.0018.25607,993
4/6/201518.2218.3818.1818.34281,588
4/2/201518.1818.3818.1718.25282,788
4/1/201517.8018.2417.7718.16467,673
3/31/201518.2518.2517.6817.87876,267
3/30/201518.0918.3317.9418.31451,550
3/27/201518.4418.5317.9618.01528,128
3/26/201518.6818.9018.4518.48334,138
3/25/201518.8118.8918.6618.68580,052
3/24/201518.7318.8718.6318.76424,943
3/23/201518.8619.0418.6818.83645,011
3/20/201518.4719.0818.4718.831,459,070
3/19/201518.4218.5918.3818.39231,007
3/18/201518.1618.6718.1318.48481,603
3/17/201518.2718.3918.1618.19291,178
3/16/201518.1918.4218.1118.27725,492
3/13/201518.2018.2417.8418.09969,840
3/12/201518.1918.2317.9618.041,049,085
3/11/201518.3418.3918.0918.09847,998
3/10/201518.1018.4118.0018.37500,347
3/9/201518.5018.6718.1018.17476,504
3/6/201518.8218.8818.4218.43420,514
3/5/201519.2019.2018.7918.99424,267
3/4/201519.2019.3519.1119.14548,824
3/3/201519.2919.3819.1319.30279,747
3/2/201519.2019.5419.2019.37405,829
2/27/201519.0619.2418.9719.12282,795
2/26/201519.1919.3719.0219.11284,636
2/25/201519.3719.6019.2019.26360,165
2/24/201519.5719.9419.1319.43646,172
2/23/201519.8919.9819.6519.98420,273
2/20/201519.7519.9519.7319.81209,714
2/19/201519.9520.0019.7719.77269,746
2/18/201519.8919.9619.6419.92356,771
2/17/201519.8620.0319.7919.85436,401
2/13/201519.8619.9419.7819.86312,305
2/12/201519.8920.0419.8419.89311,885
2/11/201519.7419.9619.7419.87317,988
2/10/201519.7220.0919.6219.70541,402
2/9/201519.9920.0519.7019.70360,193
2/6/201520.3320.3319.9119.97388,595
2/5/201520.3720.4320.2120.381,025,691
2/4/201520.1120.3120.1120.30471,219
2/3/201520.0020.3519.9320.20492,729
2/2/201519.9120.0019.6119.94326,150
1/30/201519.9920.0919.8419.93342,380
1/29/201520.0520.1119.6620.05180,480
1/28/201520.1420.2419.9519.97314,967
1/27/201520.1020.2420.0720.14188,587
1/26/201519.9020.2419.7920.21375,850
1/23/201520.2020.2019.8819.89569,528
1/22/201519.9820.2519.9520.18603,567
1/21/201519.8519.9119.7319.84191,874
1/20/201520.1920.2719.8319.92295,227
1/16/201520.0020.2320.0020.20408,181
1/15/201520.2820.2819.9820.05432,902
1/14/201519.8920.2819.8820.28400,778
1/13/201519.8920.0519.8119.97460,838
1/12/201519.7219.8819.7019.83339,619
1/9/201519.7319.8419.6819.75259,910
1/8/201519.8619.8719.6319.76507,497
1/7/201519.7519.8419.6419.78517,996
1/6/201519.9920.0219.6119.71712,678
1/5/201519.9220.1319.7919.92267,494
1/2/201519.7619.9919.6519.98230,826
12/31/201419.9320.0819.6619.70256,685
12/30/201419.8319.8919.7119.86232,395
12/29/201420.2520.3619.7019.87449,184
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center