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 )

6.340 +0.100 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 6.110 6.249 6.110 6.141 2,069,385 -0.04(-0.67%)
Feb 26, 2016 6.032 7.029 6.032 6.182 2,866,478 +0.45(+7.94%)
Feb 25, 2016 5.568 5.769 5.542 5.728 1,694,640 +0.15(+2.69%)
Feb 24, 2016 5.361 5.583 5.258 5.578 1,502,646 +0.18(+3.25%)
Feb 23, 2016 5.340 5.444 5.314 5.402 1,192,210 +0.08(+1.45%)
Feb 22, 2016 5.165 5.407 5.100 5.325 2,867,639 +0.16(+3.10%)
Feb 19, 2016 5.227 5.273 5.134 5.165 819,984 -0.07(-1.28%)
Feb 18, 2016 5.294 5.304 5.227 5.232 725,630 -0.04(-0.78%)
Feb 17, 2016 5.149 5.309 5.149 5.273 1,060,601 +0.16(+3.13%)
Feb 16, 2016 4.943 5.138 4.860 5.113 1,058,798 +0.21(+4.21%)
Feb 12, 2016 4.834 4.906 4.906 4.906 1,113,909 +0.07(+1.50%)
Feb 11, 2016 5.165 5.165 4.783 4.834 1,460,880 -0.40(-7.60%)
Feb 10, 2016 5.237 5.278 5.136 5.232 1,000,750 -0.02(-0.39%)
Feb 09, 2016 5.304 5.358 5.144 5.252 1,080,517 -0.09(-1.64%)
Feb 08, 2016 5.480 5.480 5.330 5.340 1,520,127 -0.18(-3.18%)
Feb 05, 2016 5.516 5.552 5.433 5.516 1,117,535 +0.00(+0.00%)
Feb 04, 2016 5.604 5.712 5.480 5.516 1,349,712 -0.08(-1.39%)
Feb 03, 2016 5.583 5.609 5.418 5.593 1,306,218 +0.05(+0.93%)
Feb 02, 2016 5.506 5.562 5.351 5.542 2,003,317 +0.02(+0.28%)
Feb 01, 2016 5.537 5.599 5.433 5.526 1,005,871 -0.04(-0.65%)
Jan 29, 2016 5.469 5.630 5.464 5.562 2,824,314 +0.10(+1.80%)
Jan 28, 2016 5.413 5.480 5.309 5.464 2,635,387 +0.09(+1.73%)
Jan 27, 2016 5.345 5.443 5.299 5.371 2,049,879 +0.01(+0.19%)
Jan 26, 2016 5.180 5.361 5.134 5.361 1,807,110 +0.22(+4.22%)
Jan 25, 2016 5.273 5.314 5.098 5.144 1,794,083 -0.17(-3.21%)
Jan 22, 2016 5.330 5.361 5.201 5.314 3,113,015 +0.09(+1.78%)
Jan 21, 2016 5.444 5.469 5.209 5.222 3,004,536 -0.17(-3.16%)
Jan 20, 2016 5.681 5.681 5.196 5.392 3,288,960 -0.36(-6.28%)
Jan 19, 2016 6.007 6.007 5.655 5.753 2,408,307 -0.24(-3.97%)
Jan 15, 2016 6.306 5.991 5.991 5.991 1,978,045 -0.34(-5.38%)
Jan 14, 2016 6.461 6.538 6.285 6.332 1,829,028 -0.10(-1.61%)
Jan 13, 2016 6.719 6.786 6.415 6.435 2,576,462 -0.28(-4.23%)
Jan 12, 2016 7.122 7.132 6.709 6.719 1,348,916 -0.36(-5.11%)
Jan 11, 2016 7.086 7.143 7.081 7.081 1,104,425 +0.01(+0.15%)
Jan 08, 2016 7.117 7.158 7.060 7.070 999,432 -0.01(-0.15%)
Jan 07, 2016 7.101 7.132 7.076 7.081 1,167,697 -0.11(-1.51%)
Jan 06, 2016 7.112 7.225 7.091 7.189 681,564 +0.05(+0.72%)
Jan 05, 2016 7.127 7.184 7.086 7.138 881,548 +0.03(+0.36%)
Jan 04, 2016 6.797 7.127 6.699 7.112 1,427,523 +0.29(+4.32%)
Dec 31, 2015 7.060 6.817 6.817 6.817 1,068,988 -0.25(-3.51%)
Dec 30, 2015 7.107 7.132 7.065 7.065 742,175 -0.04(-0.51%)
Dec 29, 2015 7.117 7.169 7.065 7.101 817,142 +0.01(+0.15%)
Dec 28, 2015 7.163 7.174 7.076 7.091 711,881 -0.09(-1.29%)
Dec 24, 2015 7.112 7.184 7.184 7.184 735,377 +0.08(+1.09%)
Dec 23, 2015 7.132 7.189 7.107 7.107 595,830 +0.01(+0.07%)
Dec 22, 2015 7.055 7.169 7.039 7.101 962,026 +0.07(+1.03%)
Dec 21, 2015 6.833 7.029 6.823 7.029 1,039,037 +0.24(+3.58%)
Dec 18, 2015 6.750 6.885 6.738 6.786 2,163,226 +0.02(+0.23%)
Dec 17, 2015 6.735 6.833 6.693 6.771 1,059,929 +0.05(+0.69%)
Dec 16, 2015 6.482 6.745 6.461 6.724 1,565,184 +0.22(+3.42%)
Dec 15, 2015 6.657 6.662 6.482 6.502 1,996,505 -0.08(-1.25%)
Dec 14, 2015 6.747 6.747 6.555 6.585 1,471,215 -0.13(-1.96%)
Dec 11, 2015 6.792 6.853 6.666 6.716 1,348,128 -0.15(-2.14%)
Dec 10, 2015 6.641 6.891 6.625 6.863 969,418 +0.21(+3.19%)
Dec 09, 2015 6.878 6.908 6.646 6.651 1,413,814 -0.26(-3.73%)
Dec 08, 2015 6.858 6.949 6.848 6.908 2,260,060 +0.03(+0.44%)
Dec 07, 2015 6.858 6.934 6.817 6.878 1,524,928 +0.01(+0.07%)
Dec 04, 2015 6.812 6.939 6.797 6.873 1,148,207 +0.07(+0.97%)
Dec 03, 2015 6.636 6.812 6.626 6.807 1,480,369 +0.16(+2.36%)
Dec 02, 2015 6.802 6.858 6.641 6.651 1,122,056 -0.18(-2.59%)
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.