$18.48 -0.20 (%) Redwood Trust Inc - NYSE

Mar. 26, 2015 | 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
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
12/26/201419.9220.2719.8620.25212,255
12/24/201420.0920.1519.6819.82343,975
12/23/201420.2320.2820.0720.18463,889
12/22/201419.8120.2019.8120.19397,523
12/19/201420.0220.1219.8219.831,737,220
12/18/201419.9520.1819.8120.05725,847
12/17/201419.4519.8819.4219.87355,534
12/16/201419.5319.5819.4119.501,483,488
12/15/201419.5819.6119.3419.50866,990
12/12/201419.4619.6919.4619.60794,387
12/11/201419.4319.6619.3819.65323,804
12/10/201419.5419.7019.4719.60423,240
12/9/201419.3819.6519.2319.65674,978
12/8/201419.6419.7319.3719.55621,638
12/5/201419.6019.8319.5419.70405,689
12/4/201419.7619.7619.5919.71293,354
12/3/201419.7819.8819.6319.83375,246
12/2/201419.6819.9019.6219.73282,953
12/1/201419.5419.7319.4819.66450,320
11/28/201419.5219.7519.3619.55310,265
11/26/201419.3619.4519.3219.42304,681
11/25/201419.3019.4119.2119.38504,014
11/24/201419.0319.3018.9819.30393,647
11/21/201419.3119.3418.9119.01610,316
11/20/201418.7219.1318.7019.091,202,925
11/19/201418.6718.9818.6718.761,020,052
11/18/201420.2920.2918.8318.832,252,160
11/17/201419.9920.2519.9520.19405,773
11/14/201420.0220.1919.9620.03282,704
11/13/201419.8520.1219.8520.06351,506
11/12/201419.8919.9319.7419.85339,325
11/11/201420.0220.0319.8919.90540,478
11/10/201419.5720.0119.4720.00652,122
11/7/201419.1619.5118.8819.35992,472
11/6/201418.6918.8718.5518.60409,382
11/5/201418.6218.7618.5718.73236,877
11/4/201418.4018.5718.4018.56249,656
11/3/201418.7518.8718.2518.45491,793
10/31/201418.6018.9518.3318.79715,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center