$14.12 0.00 (%) Redwood Trust Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
7/13/201614.3114.3914.2314.32280,613
7/12/201614.1614.3514.1514.28497,924
7/11/201613.9514.1713.9014.16244,652
7/8/201613.6613.9713.6613.97311,150
7/7/201613.8313.8813.5213.63180,940
7/6/201613.5813.8013.4313.76343,848
7/5/201613.7813.8513.5213.62245,340
7/1/201613.8013.9013.7113.84269,793
6/30/201613.6313.8113.4213.81244,894
6/29/201613.5513.6813.4613.61298,191
6/28/201613.2813.5013.2013.42290,998
6/27/201613.4613.4813.2413.25401,508
6/24/201613.3913.7713.3713.56476,343
6/23/201613.7313.9113.7313.85163,799
6/22/201613.8213.8413.6513.68192,125
6/21/201614.0114.0413.7513.80253,273
6/20/201613.8214.0813.7513.93277,513
6/17/201613.8014.0413.6813.741,036,269
6/16/201613.7413.7713.4913.76393,022
6/15/201613.7813.8713.6913.73350,574
6/14/201613.7413.8613.5213.77530,989
6/13/201614.2114.3013.9614.01449,106
6/10/201614.2414.3714.1414.19360,527
6/9/201614.5014.5214.2914.39498,460
6/8/201614.5414.6114.4614.51476,109
6/7/201614.5614.6014.4314.49357,601
6/6/201614.5314.6614.4914.49417,739
6/3/201614.5714.6914.4014.53415,920
6/2/201614.4314.5414.4214.52402,799
6/1/201614.2514.4714.2314.43552,334
5/31/201614.3214.3414.1914.25429,113
5/27/201614.2014.3314.1614.27427,107
5/26/201614.1014.3614.0714.18383,969
5/25/201614.0014.1013.8814.05513,922
5/24/201613.8814.0713.8513.97436,197
5/23/201613.8913.8913.7213.80412,648
5/20/201613.6113.8413.6113.77437,020
5/19/201613.5113.6413.2813.55324,548
5/18/201613.5913.9113.5013.67646,928
5/17/201613.4713.6613.2413.33384,140
5/16/201613.2713.5813.2613.47356,341
5/13/201613.0813.4113.0313.31573,487
5/12/201613.2213.3713.0313.13416,271
5/11/201613.1413.4513.1413.15452,748
5/10/201613.1513.2412.8613.14574,585
5/9/201613.2213.3513.0413.12553,711
5/6/201612.4013.4712.4013.21484,646
5/5/201612.7912.8912.7112.75298,538
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center