Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Redwood Trust (NY: RWT )

7.990 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.