REDWOOD TRUST $20.23

down -0.10


24/5/2013 02:24 PM  |  NYSE : RWT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

RWT historical data

Date Open High Low Close Volume
5/23/2013 20.20 20.40 19.51 20.33 9785
5/22/2013 20.92 21.23 20.19 20.40 9703
5/21/2013 21.19 21.32 20.94 20.97 9757
5/20/2013 21.50 21.50 21.08 21.21 10125
5/17/2013 20.64 21.46 20.55 21.45 20649
5/16/2013 20.37 20.68 20.13 20.45 18169
5/15/2013 20.39 20.69 19.83 20.46 19463
5/14/2013 21.03 21.20 20.09 20.26 19044
5/13/2013 21.36 21.36 21.00 21.07 5682
5/10/2013 21.22 21.50 21.22 21.40 7779
5/9/2013 21.90 21.94 20.64 21.19 22129
5/8/2013 22.41 22.50 21.89 21.96 10632
5/7/2013 22.21 22.62 21.95 22.30 8661
5/6/2013 21.80 22.16 21.70 22.12 5971
5/3/2013 23.47 24.78 21.58 21.81 16691
5/2/2013 22.57 22.97 22.35 22.81 9274
5/1/2013 22.71 22.94 22.18 22.42 7340
4/30/2013 22.80 22.84 22.59 22.82 6130
4/29/2013 22.64 22.87 22.45 22.75 6023
4/26/2013 23.01 23.05 22.48 22.57 11815
4/25/2013 22.90 23.21 22.57 23.15 7276
4/24/2013 22.75 22.92 22.69 22.83 3972
4/23/2013 22.88 22.93 22.63 22.78 5876
4/22/2013 22.05 22.82 21.93 22.77 11062
4/19/2013 21.95 22.22 21.85 22.00 5986
4/18/2013 21.89 22.00 21.50 21.94 10065
4/17/2013 22.32 22.34 21.60 21.80 9211
4/16/2013 21.90 22.49 21.90 22.47 8183
4/15/2013 22.70 22.83 21.75 21.85 9286
4/12/2013 22.77 22.92 22.65 22.86 5739
4/11/2013 23.25 23.42 22.71 22.86 9177
4/10/2013 22.80 23.36 22.77 23.32 12075
4/9/2013 22.92 22.94 22.63 22.83 5000
4/8/2013 22.46 22.94 22.32 22.94 6403
4/5/2013 22.13 22.48 22.00 22.46 7391
4/4/2013 22.15 22.62 22.14 22.44 8302
4/3/2013 22.90 22.92 22.10 22.12 8752
4/2/2013 22.83 23.14 22.82 22.90 7294
4/1/2013 23.09 23.23 22.47 22.80 10278
3/28/2013 23.06 23.32 23.04 23.18 9482
3/27/2013 22.69 23.00 22.54 23.00 5864
3/26/2013 22.25 22.85 22.25 22.73 7481
3/25/2013 22.12 22.40 22.06 22.22 8490
3/22/2013 22.17 22.28 21.86 22.03 13359
3/21/2013 22.49 22.67 21.84 21.99 21704
3/20/2013 22.90 22.90 22.38 22.52 14108
3/19/2013 23.05 23.21 22.69 22.77 10325
3/18/2013 23.17 23.30 22.93 22.97 12657
3/15/2013 23.63 23.71 23.22 23.32 31036
3/14/2013 22.91 23.69 22.87 23.59 16427
3/13/2013 22.67 22.89 22.34 22.87 15251
3/12/2013 21.94 22.95 21.94 22.91 31231
3/11/2013 21.46 21.92 21.45 21.92 11946
3/8/2013 21.24 21.46 21.18 21.46 10752
3/7/2013 20.84 21.13 20.76 21.10 11195
3/6/2013 21.05 21.12 20.74 20.77 8903
3/5/2013 21.08 21.31 20.92 21.00 10192
3/4/2013 21.20 21.41 20.92 20.94 17972
3/1/2013 20.33 20.92 20.30 20.83 26110
2/28/2013 19.96 20.39 19.72 20.26 22916
2/27/2013 19.96 20.22 19.89 20.05 12048
2/26/2013 19.88 20.12 19.75 19.92 5974
2/25/2013 19.74 20.18 19.71 19.72 9970
2/22/2013 20.45 20.61 19.33 19.59 26498
2/21/2013 19.97 20.25 19.87 20.21 13352
2/20/2013 20.20 20.30 19.98 20.01 5125
2/19/2013 20.30 20.30 19.94 20.20 10963
2/15/2013 20.10 20.32 20.09 20.32 7551
2/14/2013 20.02 20.18 19.98 20.15 6378
2/13/2013 20.05 20.13 19.90 19.99 6713
2/12/2013 19.85 20.13 19.84 20.00 6374
2/11/2013 19.70 19.86 19.65 19.86 4282
2/8/2013 19.55 19.67 19.50 19.66 4288
2/7/2013 19.64 19.64 19.48 19.51 4606
2/6/2013 19.32 19.60 19.18 19.60 4228
2/5/2013 19.20 19.44 19.17 19.38 4092
2/4/2013 19.02 19.20 19.00 19.20 5882
2/1/2013 19.17 19.17 18.97 19.06 8914
1/31/2013 18.94 19.20 18.78 19.10 6683
1/30/2013 19.13 19.24 18.90 18.97 4758
1/29/2013 19.28 19.35 18.96 19.09 6836
1/28/2013 18.88 19.37 18.71 19.26 9603
1/25/2013 18.78 18.89 18.61 18.88 14693
1/24/2013 19.19 19.46 18.61 18.71 12668
1/23/2013 19.53 19.60 19.45 19.50 6958
1/22/2013 19.61 19.66 19.38 19.49 6107
1/18/2013 19.09 19.56 19.09 19.56 4908
1/17/2013 19.12 19.19 19.04 19.10 4982
1/16/2013 19.03 19.12 18.95 19.05 5552
1/15/2013 18.84 19.16 18.79 18.99 6715
1/14/2013 18.77 19.06 18.77 18.83 10790
1/11/2013 18.51 18.77 18.31 18.75 6040
1/10/2013 18.08 18.50 17.99 18.46 9721
1/9/2013 17.98 18.20 17.96 18.08 4674
1/8/2013 17.92 18.05 17.80 17.90 6765
1/7/2013 17.96 18.05 17.80 17.86 3632
1/4/2013 17.67 18.08 17.62 18.00 6922
1/3/2013 17.54 17.75 17.44 17.58 6933
1/2/2013 17.11 17.60 17.00 17.51 8635
12/31/2012 16.63 16.95 16.63 16.89 4630
Marketplace
Trading Center