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 28, 2017 9.215 9.270 9.106 9.164 1,384,025 -0.08(-0.91%)
Feb 27, 2017 9.164 9.259 9.136 9.248 951,141 +0.06(+0.61%)
Feb 24, 2017 9.405 9.489 8.901 9.192 1,490,801 -0.34(-3.53%)
Feb 23, 2017 9.545 9.545 9.410 9.528 840,138 +0.03(+0.29%)
Feb 22, 2017 9.489 9.506 9.416 9.500 661,141 -0.01(-0.12%)
Feb 21, 2017 9.422 9.517 9.382 9.511 478,658 +0.09(+0.95%)
Feb 17, 2017 9.422 9.422 9.422 0 -0.05(-0.53%)
Feb 16, 2017 9.461 9.483 9.388 9.472 612,389 +0.01(+0.12%)
Feb 15, 2017 9.237 9.472 9.181 9.461 948,578 +0.18(+1.93%)
Feb 14, 2017 9.125 9.354 9.079 9.282 1,169,863 +0.13(+1.47%)
Feb 13, 2017 9.159 9.306 9.114 9.147 629,875 -0.08(-0.85%)
Feb 10, 2017 9.058 9.257 9.041 9.226 812,732 +0.21(+2.30%)
Feb 09, 2017 8.963 9.058 8.935 9.019 398,503 +0.08(+0.94%)
Feb 08, 2017 8.935 8.943 8.789 8.935 782,449 -0.01(-0.06%)
Feb 07, 2017 9.013 9.013 8.918 8.940 633,555 -0.03(-0.31%)
Feb 06, 2017 8.968 8.974 8.917 8.968 556,139 +0.02(+0.25%)
Feb 03, 2017 8.912 8.979 8.890 8.946 909,781 +0.05(+0.57%)
Feb 02, 2017 8.694 8.895 8.694 8.895 910,194 +0.20(+2.32%)
Feb 01, 2017 8.727 8.862 8.660 8.694 325,049 +0.02(+0.19%)
Jan 31, 2017 8.582 8.694 8.313 8.677 853,909 +0.06(+0.65%)
Jan 30, 2017 8.739 8.761 8.610 8.621 646,902 -0.18(-2.10%)
Jan 27, 2017 8.890 8.951 8.739 8.806 308,810 -0.08(-0.88%)
Jan 26, 2017 8.845 8.929 8.839 8.884 330,866 +0.03(+0.32%)
Jan 25, 2017 8.856 8.879 8.767 8.856 298,898 +0.04(+0.44%)
Jan 24, 2017 8.778 8.898 8.767 8.817 390,212 +0.04(+0.45%)
Jan 23, 2017 8.761 8.789 8.660 8.778 265,599 +0.04(+0.45%)
Jan 20, 2017 8.632 8.750 8.627 8.739 460,250 +0.12(+1.43%)
Jan 19, 2017 8.683 8.733 8.588 8.616 325,932 -0.08(-0.90%)
Jan 18, 2017 8.716 8.761 8.677 8.694 238,004 +0.00(+0.00%)
Jan 17, 2017 8.761 8.786 8.694 8.694 322,204 -0.06(-0.70%)
Jan 13, 2017 8.755 8.755 8.755 0 +0.00(+0.00%)
Jan 12, 2017 8.890 8.918 8.716 8.755 410,346 -0.13(-1.51%)
Jan 11, 2017 8.716 8.912 8.708 8.890 471,420 +0.18(+2.12%)
Jan 10, 2017 8.621 8.716 8.582 8.705 756,758 +0.08(+0.97%)
Jan 09, 2017 8.694 8.711 8.585 8.621 365,077 -0.05(-0.58%)
Jan 06, 2017 8.688 8.719 8.643 8.671 321,180 -0.02(-0.19%)
Jan 05, 2017 8.694 8.733 8.616 8.688 273,947 -0.04(-0.51%)
Jan 04, 2017 8.649 8.755 8.593 8.733 442,610 +0.10(+1.10%)
Jan 03, 2017 8.537 8.660 8.515 8.638 600,201 +0.12(+1.45%)
Dec 30, 2016 8.515 8.515 8.515 0 -0.10(-1.17%)
Dec 29, 2016 8.515 8.616 8.507 8.616 319,757 +0.13(+1.52%)
Dec 28, 2016 8.520 8.560 8.442 8.487 361,108 -0.05(-0.59%)
Dec 27, 2016 8.560 8.610 8.515 8.537 477,493 -0.02(-0.26%)
Dec 23, 2016 8.560 8.560 8.560 0 +0.01(+0.13%)
Dec 22, 2016 8.655 8.663 8.504 8.548 566,311 -0.08(-0.97%)
Dec 21, 2016 8.694 8.716 8.588 8.632 399,662 -0.07(-0.77%)
Dec 20, 2016 8.593 8.699 8.565 8.699 617,760 +0.15(+1.77%)
Dec 19, 2016 8.509 8.632 8.509 8.548 1,123,894 +0.06(+0.73%)
Dec 16, 2016 8.470 8.660 8.470 8.487 1,627,662 +0.07(+0.86%)
Dec 15, 2016 8.515 8.574 8.380 8.414 1,449,056 -0.14(-1.64%)
Dec 14, 2016 8.571 8.694 8.472 8.554 1,019,225 -0.03(-0.33%)
Dec 13, 2016 8.722 8.778 8.537 8.582 560,737 -0.15(-1.67%)
Dec 12, 2016 8.898 8.909 8.675 8.727 807,143 -0.18(-2.04%)
Dec 09, 2016 8.694 8.909 8.694 8.909 808,674 +0.19(+2.21%)
Dec 08, 2016 8.612 8.727 8.565 8.716 733,705 +0.10(+1.21%)
Dec 07, 2016 8.535 8.694 8.535 8.612 534,062 +0.06(+0.71%)
Dec 06, 2016 8.475 8.552 8.444 8.552 1,186,273 +0.08(+0.97%)
Dec 05, 2016 8.205 8.568 8.183 8.469 1,014,815 +0.31(+3.77%)
Dec 02, 2016 8.227 8.266 8.134 8.161 471,735 -0.06(-0.74%)
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.