$19.73 -0.24 (%) Redwood Trust Inc - NYSE

Jan. 29, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWT historical data

Date Open High Low Close Volume
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
10/30/201418.1118.4918.0418.42305,194
10/29/201418.2718.4317.9918.12392,929
10/28/201417.9618.3017.7718.30405,656
10/27/201417.5917.8717.5017.87252,343
10/24/201417.7217.7817.6017.70199,307
10/23/201417.5817.7517.5217.67319,744
10/22/201417.7717.8417.4917.49395,555
10/21/201417.7617.8017.6317.74453,768
10/20/201417.5317.7817.4617.75448,560
10/17/201417.9818.0417.5817.59635,658
10/16/201417.5517.9917.4617.85993,326
10/15/201417.2417.8817.1617.661,313,305
10/14/201416.7417.3616.7117.311,222,669
10/13/201416.4016.7216.4016.63776,922
10/10/201416.3716.6316.3516.40613,877
10/9/201416.5816.6116.2716.43873,991
10/8/201416.2716.6016.2216.57862,966
10/7/201416.1516.6015.9716.311,430,363
10/6/201416.5716.6416.1916.231,160,292
10/3/201416.7116.7316.4516.561,008,363
10/2/201416.5716.6916.3016.54650,233
10/1/201416.5716.6816.4316.54761,840
9/30/201416.9216.9516.5316.581,180,791
9/29/201416.9817.0916.7516.88514,869
9/26/201417.1317.2017.0017.03542,134
9/25/201417.4517.5217.1217.13514,226
9/24/201417.2517.5817.1917.42723,533
9/23/201417.6517.7517.2417.251,678,642
9/22/201417.8417.9017.6317.68549,213
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
9/16/201417.9018.2817.9018.18861,424
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center