Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Redwood Trust (NY: RWT )

8.060 +0.070 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	8.130	8.150	8.010	8.060	810,969	+0.07(+0.88%)
Sep 18, 2024	7.950	8.145	7.910	7.990	727,179	+0.04(+0.50%)
Sep 17, 2024	8.140	8.140	7.930	7.950	722,431	-0.13(-1.61%)
Sep 16, 2024	8.060	8.105	7.980	8.080	1,004,722	+0.03(+0.37%)
Sep 13, 2024	7.910	8.060	7.850	8.050	954,393	+0.21(+2.68%)
Sep 12, 2024	7.650	7.850	7.610	7.840	979,734	+0.44(+5.95%)
Sep 11, 2024	7.410	7.440	7.300	7.400	384,917	-0.06(-0.80%)
Sep 10, 2024	7.420	7.470	7.360	7.460	380,003	+0.09(+1.22%)
Sep 09, 2024	7.390	7.400	7.280	7.370	525,518	-0.02(-0.27%)
Sep 06, 2024	7.390	7.455	7.335	7.390	410,375	-0.02(-0.27%)
Sep 05, 2024	7.430	7.510	7.350	7.410	492,779	+0.03(+0.41%)
Sep 04, 2024	7.430	7.495	7.270	7.380	424,108	-0.03(-0.40%)
Sep 03, 2024	7.490	7.540	7.400	7.410	849,678	-0.16(-2.11%)
Aug 30, 2024	7.530	7.570	7.470	7.570	970,595	+0.06(+0.80%)
Aug 29, 2024	7.480	7.550	7.431	7.510	493,584	+0.07(+0.94%)
Aug 28, 2024	7.390	7.475	7.315	7.440	921,161	+0.06(+0.81%)
Aug 27, 2024	7.390	7.480	7.360	7.380	694,317	-0.03(-0.40%)
Aug 26, 2024	7.430	7.485	7.375	7.410	597,662	+0.06(+0.82%)
Aug 23, 2024	7.240	7.415	7.200	7.350	1,441,712	+0.16(+2.23%)
Aug 22, 2024	7.240	7.245	7.175	7.190	517,956	-0.02(-0.28%)
Aug 21, 2024	7.180	7.230	7.130	7.210	1,200,805	+0.06(+0.84%)
Aug 20, 2024	7.190	7.220	7.150	7.150	603,336	-0.06(-0.83%)
Aug 19, 2024	7.190	7.230	7.152	7.210	550,519	+0.05(+0.70%)
Aug 16, 2024	7.120	7.180	7.110	7.160	548,654	+0.02(+0.28%)
Aug 15, 2024	7.180	7.200	7.050	7.140	629,080	+0.07(+0.99%)
Aug 14, 2024	7.070	7.090	6.990	7.070	434,915	+0.07(+1.00%)
Aug 13, 2024	6.970	7.050	6.930	7.000	493,985	+0.11(+1.60%)
Aug 12, 2024	7.030	7.030	6.865	6.890	487,334	-0.17(-2.41%)
Aug 09, 2024	6.990	7.075	6.965	7.060	729,909	+0.10(+1.44%)
Aug 08, 2024	7.020	7.020	6.865	6.960	533,099	-0.01(-0.14%)
Aug 07, 2024	7.130	7.130	6.930	6.970	635,268	+0.00(+0.00%)
Aug 06, 2024	6.820	7.060	6.770	6.970	1,058,695	+0.14(+2.05%)
Aug 05, 2024	6.650	6.900	6.600	6.830	1,640,657	-0.22(-3.12%)
Aug 02, 2024	6.910	7.125	6.860	7.050	1,021,315	-0.02(-0.28%)
Aug 01, 2024	7.320	7.375	6.940	7.070	1,280,557	-0.20(-2.75%)
Jul 31, 2024	7.360	7.460	7.260	7.270	1,037,839	-0.08(-1.09%)
Jul 30, 2024	7.350	7.370	7.280	7.350	581,861	+0.06(+0.82%)
Jul 29, 2024	7.440	7.445	7.280	7.290	689,554	-0.11(-1.49%)
Jul 26, 2024	7.450	7.450	7.340	7.400	756,537	+0.10(+1.37%)
Jul 25, 2024	7.270	7.460	7.220	7.300	1,395,529	+0.05(+0.69%)
Jul 24, 2024	7.430	7.475	7.250	7.250	750,955	-0.25(-3.33%)
Jul 23, 2024	7.390	7.570	7.390	7.500	690,099	+0.08(+1.08%)
Jul 22, 2024	7.420	7.455	7.340	7.420	664,475	+0.01(+0.13%)
Jul 19, 2024	7.450	7.545	7.340	7.410	1,212,722	-0.04(-0.54%)
Jul 18, 2024	7.420	7.600	7.410	7.450	1,182,063	-0.04(-0.53%)
Jul 17, 2024	7.390	7.655	7.365	7.490	1,506,200	-0.01(-0.13%)
Jul 16, 2024	7.250	7.500	7.220	7.500	1,267,027	+0.36(+5.04%)
Jul 15, 2024	7.150	7.185	7.045	7.140	1,233,886	+0.06(+0.85%)
Jul 12, 2024	6.990	7.230	6.990	7.080	2,288,701	+0.14(+2.02%)
Jul 11, 2024	6.750	6.950	6.670	6.940	1,171,088	+0.30(+4.52%)
Jul 10, 2024	6.590	6.640	6.545	6.640	509,569	+0.11(+1.68%)
Jul 09, 2024	6.470	6.530	6.430	6.530	565,346	+0.04(+0.62%)
Jul 08, 2024	6.480	6.510	6.420	6.490	952,917	+0.04(+0.62%)
Jul 05, 2024	6.430	6.510	6.400	6.450	592,495	+0.00(+0.00%)
Jul 03, 2024	6.430	6.480	6.400	6.450	308,909	+0.01(+0.16%)
Jul 02, 2024	6.400	6.465	6.375	6.440	559,186	+0.07(+1.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Redwood Trust (NY: RWT )

Historical Prices