Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Redwood Trust (NY: RWT )

6.510 +0.240 (+3.83%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 12, 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 (%)
Nov 30, 2023 6.969 6.979 6.832 6.959 1,335,167 -0.01(-0.14%)
Nov 29, 2023 6.851 7.037 6.763 6.969 1,952,092 +0.18(+2.59%)
Nov 28, 2023 6.714 6.798 6.607 6.793 2,607,010 +0.09(+1.31%)
Nov 27, 2023 6.665 6.734 6.645 6.705 1,337,097 +0.00(+0.00%)
Nov 24, 2023 6.695 6.734 6.665 6.705 428,612 +0.00(+0.00%)
Nov 22, 2023 6.714 6.734 6.656 6.705 750,942 +0.07(+1.03%)
Nov 21, 2023 6.636 6.685 6.636 6.636 797,133 -0.04(-0.59%)
Nov 20, 2023 6.617 6.690 6.597 6.675 868,986 +0.03(+0.44%)
Nov 17, 2023 6.665 6.695 6.631 6.646 832,223 +0.04(+0.59%)
Nov 16, 2023 6.744 6.763 6.573 6.607 1,275,849 -0.16(-2.32%)
Nov 15, 2023 6.744 6.773 6.680 6.763 1,843,709 +0.02(+0.29%)
Nov 14, 2023 6.665 6.754 6.646 6.744 1,157,014 +0.31(+4.87%)
Nov 13, 2023 6.382 6.460 6.352 6.431 571,642 -0.01(-0.15%)
Nov 10, 2023 6.450 6.489 6.391 6.440 692,776 +0.07(+1.08%)
Nov 09, 2023 6.617 6.636 6.362 6.372 728,691 -0.20(-2.98%)
Nov 08, 2023 6.597 6.617 6.460 6.568 723,785 +0.04(+0.60%)
Nov 07, 2023 6.617 6.656 6.519 6.528 1,257,473 -0.13(-1.91%)
Nov 06, 2023 6.793 6.842 6.631 6.656 1,305,613 -0.13(-1.88%)
Nov 03, 2023 6.626 6.905 6.617 6.783 1,532,316 +0.23(+3.43%)
Nov 02, 2023 6.352 6.558 6.294 6.558 1,263,746 +0.31(+5.02%)
Nov 01, 2023 6.117 6.274 6.054 6.245 1,593,930 +0.10(+1.59%)
Oct 31, 2023 6.607 6.607 6.049 6.147 4,692,252 -0.58(-8.59%)
Oct 30, 2023 6.626 6.822 6.626 6.724 1,755,677 +0.12(+1.78%)
Oct 27, 2023 6.577 6.646 6.499 6.607 1,812,916 +0.07(+1.05%)
Oct 26, 2023 6.509 6.656 6.509 6.538 829,084 +0.09(+1.37%)
Oct 25, 2023 6.538 6.587 6.401 6.450 941,854 -0.14(-2.08%)
Oct 24, 2023 6.607 6.626 6.538 6.587 929,040 +0.02(+0.30%)
Oct 23, 2023 6.548 6.636 6.440 6.568 1,716,595 +0.00(+0.00%)
Oct 20, 2023 6.626 6.714 6.558 6.568 1,785,873 -0.05(-0.74%)
Oct 19, 2023 6.714 6.768 6.602 6.617 1,397,464 -0.13(-1.89%)
Oct 18, 2023 6.822 6.851 6.734 6.744 610,088 -0.16(-2.27%)
Oct 17, 2023 6.881 6.979 6.871 6.900 1,323,520 -0.05(-0.70%)
Oct 16, 2023 6.949 7.033 6.891 6.949 834,802 +0.06(+0.85%)
Oct 13, 2023 7.214 7.253 6.881 6.891 967,778 -0.23(-3.30%)
Oct 12, 2023 7.145 7.145 7.038 7.126 666,111 -0.06(-0.82%)
Oct 11, 2023 7.037 7.204 7.018 7.184 543,077 +0.19(+2.66%)
Oct 10, 2023 6.930 7.062 6.891 6.998 701,730 +0.02(+0.28%)
Oct 09, 2023 6.812 7.018 6.755 6.979 1,023,675 +0.17(+2.44%)
Oct 06, 2023 6.714 6.900 6.705 6.812 803,144 +0.01(+0.14%)
Oct 05, 2023 6.607 6.861 6.607 6.803 1,124,985 +0.15(+2.21%)
Oct 04, 2023 6.617 6.714 6.489 6.656 1,021,270 +0.00(+0.00%)
Oct 03, 2023 6.783 6.783 6.577 6.656 1,172,854 -0.17(-2.44%)
Oct 02, 2023 6.920 6.930 6.754 6.822 1,491,588 -0.16(-2.24%)
Sep 29, 2023 7.057 7.111 6.959 6.979 1,425,608 +0.06(+0.85%)
Sep 28, 2023 6.959 6.979 6.861 6.920 1,100,121 -0.02(-0.28%)
Sep 27, 2023 7.106 7.145 6.940 6.940 1,095,221 -0.13(-1.80%)
Sep 26, 2023 7.008 7.086 6.974 7.067 1,593,385 +0.02(+0.28%)
Sep 25, 2023 7.067 7.101 7.037 7.047 823,956 -0.05(-0.69%)
Sep 22, 2023 7.008 7.155 6.949 7.096 1,317,199 +0.14(+1.97%)
Sep 21, 2023 7.145 7.170 6.949 6.959 1,723,404 -0.26(-3.66%)
Sep 20, 2023 7.434 7.444 7.214 7.223 1,368,069 -0.15(-2.08%)
Sep 19, 2023 7.559 7.587 7.358 7.377 1,467,198 -0.07(-0.90%)
Sep 18, 2023 7.520 7.554 7.425 7.444 1,206,531 -0.08(-1.02%)
Sep 15, 2023 7.511 7.578 7.492 7.520 4,147,445 +0.01(+0.13%)
Sep 14, 2023 7.520 7.664 7.444 7.511 1,438,280 +0.08(+1.03%)
Sep 13, 2023 7.472 7.530 7.425 7.434 854,838 -0.03(-0.39%)
Sep 12, 2023 7.405 7.544 7.405 7.463 1,178,804 +0.04(+0.52%)
Sep 11, 2023 7.377 7.501 7.377 7.425 1,285,805 +0.11(+1.44%)
Sep 08, 2023 7.415 7.422 7.319 7.319 1,057,766 -0.08(-1.04%)
Sep 07, 2023 7.463 7.549 7.386 7.396 1,389,750 -0.07(-0.90%)
Sep 06, 2023 7.645 7.645 7.425 7.463 1,129,305 -0.09(-1.14%)
Sep 05, 2023 7.798 7.817 7.540 7.549 2,038,710 -0.33(-4.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.