Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.330 -0.080 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.458 9.458 9.458 0 +0.10(+1.05%)
Mar 28, 2018 9.293 9.384 9.293 9.360 807,798 +0.05(+0.53%)
Mar 27, 2018 9.305 9.372 9.235 9.311 651,068 +0.00(+0.00%)
Mar 26, 2018 9.238 9.317 9.183 9.311 849,592 +0.15(+1.60%)
Mar 23, 2018 9.280 9.329 9.164 9.164 886,968 -0.07(-0.79%)
Mar 22, 2018 9.305 9.384 9.238 9.238 1,062,194 -0.10(-1.05%)
Mar 21, 2018 9.360 9.396 9.299 9.335 487,316 +0.00(+0.00%)
Mar 20, 2018 9.323 9.366 9.305 9.335 652,023 +0.01(+0.13%)
Mar 19, 2018 9.384 9.384 9.250 9.323 527,161 -0.06(-0.65%)
Mar 16, 2018 9.390 9.436 9.342 9.384 1,039,060 +0.01(+0.07%)
Mar 15, 2018 9.458 9.458 9.274 9.378 1,015,385 -0.09(-0.97%)
Mar 14, 2018 9.342 9.488 9.274 9.470 1,091,611 +0.13(+1.44%)
Mar 13, 2018 9.353 9.407 9.287 9.335 857,427 -0.01(-0.06%)
Mar 12, 2018 9.203 9.365 9.203 9.341 903,175 +0.14(+1.50%)
Mar 09, 2018 9.161 9.227 9.101 9.203 580,417 +0.06(+0.66%)
Mar 08, 2018 9.161 9.191 9.131 9.143 850,729 +0.01(+0.07%)
Mar 07, 2018 9.215 9.113 9.137 752,549 -0.04(-0.39%)
Mar 06, 2018 9.125 9.179 9.029 9.173 711,222 +0.05(+0.53%)
Mar 05, 2018 8.885 9.179 8.885 9.125 818,064 +0.23(+2.56%)
Mar 02, 2018 8.735 8.906 8.723 8.897 794,706 +0.10(+1.09%)
Mar 01, 2018 8.801 8.909 8.699 8.801 778,034 +0.01(+0.07%)
Feb 28, 2018 9.005 9.011 8.795 8.795 1,054,749 -0.20(-2.20%)
Feb 27, 2018 9.269 9.281 8.993 8.993 860,536 -0.26(-2.85%)
Feb 26, 2018 9.197 9.299 9.155 9.257 887,934 +0.06(+0.65%)
Feb 23, 2018 8.903 9.323 8.873 9.197 1,052,070 +0.27(+3.03%)
Feb 22, 2018 8.915 8.927 420,882 -0.03(-0.34%)
Feb 21, 2018 8.999 9.119 8.957 8.957 552,149 -0.06(-0.67%)
Feb 20, 2018 9.179 9.209 8.993 9.017 410,130 -0.18(-1.96%)
Feb 16, 2018 9.197 9.197 9.197 0 +0.06(+0.66%)
Feb 15, 2018 9.035 9.155 9.005 9.137 465,043 +0.12(+1.33%)
Feb 14, 2018 8.837 9.017 8.837 9.017 510,255 +0.13(+1.49%)
Feb 13, 2018 8.801 8.921 8.795 8.885 675,526 +0.04(+0.48%)
Feb 12, 2018 8.819 8.867 8.663 8.843 783,501 +0.10(+1.10%)
Feb 09, 2018 8.831 8.837 8.645 8.747 1,404,790 +0.00(+0.00%)
Feb 08, 2018 8.825 8.927 8.747 8.747 1,199,530 -0.07(-0.82%)
Feb 07, 2018 8.771 8.813 8.747 8.819 1,098,227 +0.02(+0.20%)
Feb 06, 2018 8.615 8.849 8.597 8.801 1,301,695 -0.07(-0.75%)
Feb 05, 2018 8.885 8.888 8.711 8.867 1,913,925 -0.04(-0.47%)
Feb 02, 2018 9.023 9.035 8.885 8.909 1,129,694 -0.16(-1.72%)
Feb 01, 2018 8.927 9.131 8.903 9.065 1,053,879 +0.13(+1.41%)
Jan 31, 2018 8.963 8.981 8.873 8.939 2,236,559 +0.00(+0.00%)
Jan 30, 2018 8.897 8.915 8.855 8.939 1,204,943 +0.04(+0.47%)
Jan 29, 2018 8.921 8.951 8.867 8.897 1,401,891 -0.08(-0.94%)
Jan 26, 2018 8.987 8.993 8.918 8.981 733,064 +0.02(+0.20%)
Jan 25, 2018 8.969 9.035 8.945 8.963 398,881 -0.04(-0.47%)
Jan 24, 2018 9.017 9.065 8.993 9.005 530,558 +0.01(+0.07%)
Jan 23, 2018 8.945 9.035 8.933 8.999 310,952 +0.04(+0.40%)
Jan 22, 2018 8.897 8.993 8.891 8.963 528,038 +0.04(+0.40%)
Jan 19, 2018 8.855 8.957 8.855 8.927 573,826 +0.05(+0.61%)
Jan 18, 2018 8.993 8.993 8.873 8.873 611,258 -0.14(-1.53%)
Jan 17, 2018 8.999 9.041 8.945 9.011 855,103 +0.03(+0.33%)
Jan 16, 2018 9.077 9.161 8.981 8.981 1,042,687 -0.12(-1.32%)
Jan 12, 2018 9.101 9.101 9.101 0 +0.05(+0.53%)
Jan 11, 2018 8.975 9.086 8.957 9.053 854,505 +0.09(+1.00%)
Jan 10, 2018 9.023 8.963 831,437 -0.01(-0.07%)
Jan 09, 2018 8.885 9.011 8.885 8.969 990,438 +0.06(+0.67%)
Jan 08, 2018 8.885 8.960 8.849 8.909 559,911 +0.04(+0.47%)
Jan 05, 2018 8.807 8.906 8.807 8.867 532,325 +0.07(+0.82%)
Jan 04, 2018 8.777 8.957 8.777 8.795 857,883 +0.05(+0.55%)
Jan 03, 2018 8.867 8.981 8.723 8.747 863,625 -0.12(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.