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 (%)
May 31, 2002 10.05 10.21 10.05 10.13 271,949 +0.16(+1.62%)
May 28, 2002 10.06 10.06 9.967 9.970 188,675 -0.04(-0.41%)
May 27, 2002 10.04 10.10 9.987 10.01 127,822 +0.00(+0.00%)
May 24, 2002 10.04 10.10 9.987 10.01 127,822 -0.03(-0.31%)
May 23, 2002 10.03 10.05 9.960 10.04 234,971 +0.03(+0.34%)
May 22, 2002 9.960 10.02 9.908 10.01 220,704 +0.05(+0.48%)
May 21, 2002 10.01 10.01 9.926 9.960 181,687 +0.00(+0.00%)
May 20, 2002 10.08 10.08 9.960 9.960 215,171 -0.13(-1.33%)
May 17, 2002 10.13 10.14 10.06 10.09 240,794 -0.02(-0.24%)
May 16, 2002 9.998 10.12 9.984 10.12 205,272 +0.10(+1.03%)
May 15, 2002 9.881 10.04 9.878 10.01 256,517 +0.12(+1.21%)
May 14, 2002 9.888 9.936 9.857 9.895 341,829 +0.00(+0.03%)
May 13, 2002 9.891 9.943 9.878 9.891 189,258 -0.01(-0.07%)
May 10, 2002 9.908 9.957 9.853 9.898 190,422 +0.01(+0.07%)
May 09, 2002 9.819 9.957 9.754 9.891 1,252,015 +0.04(+0.38%)
May 08, 2002 9.960 9.974 9.720 9.853 195,954 -0.12(-1.21%)
May 07, 2002 10.03 10.06 9.960 9.974 309,218 -0.06(-0.62%)
May 06, 2002 9.994 10.06 9.994 10.04 327,853 +0.04(+0.41%)
May 03, 2002 10.05 10.08 9.977 9.994 147,330 -0.03(-0.34%)
May 02, 2002 9.908 10.07 9.891 10.03 379,680 +0.12(+1.21%)
May 01, 2002 9.908 9.908 9.805 9.908 176,737 +0.00(+0.00%)
Apr 30, 2002 9.730 9.939 9.668 9.908 219,248 +0.20(+2.02%)
Apr 29, 2002 9.496 9.726 9.496 9.713 251,858 +0.22(+2.28%)
Apr 26, 2002 9.355 9.531 9.349 9.496 138,012 +0.19(+1.99%)
Apr 25, 2002 9.280 9.410 9.280 9.311 276,025 +0.03(+0.33%)
Apr 24, 2002 9.307 9.414 9.276 9.280 351,437 +0.00(+0.04%)
Apr 23, 2002 9.321 9.390 9.273 9.276 179,067 +0.00(+0.04%)
Apr 22, 2002 9.410 9.417 9.273 9.273 254,770 -0.11(-1.14%)
Apr 19, 2002 9.520 9.548 9.376 9.380 115,010 -0.13(-1.37%)
Apr 18, 2002 9.325 9.510 9.325 9.510 197,410 +0.21(+2.29%)
Apr 17, 2002 9.496 9.496 9.276 9.297 149,950 -0.24(-2.56%)
Apr 16, 2002 9.603 9.641 9.479 9.541 235,262 -0.06(-0.61%)
Apr 15, 2002 9.592 9.651 9.548 9.599 176,155 +0.01(+0.07%)
Apr 12, 2002 9.658 9.702 9.483 9.592 178,484 -0.09(-0.92%)
Apr 11, 2002 9.720 9.754 9.668 9.682 164,508 +0.05(+0.50%)
Apr 10, 2002 9.448 9.726 9.448 9.634 207,019 +0.16(+1.67%)
Apr 09, 2002 9.397 9.476 9.393 9.476 200,613 +0.08(+0.88%)
Apr 08, 2002 9.383 9.424 9.366 9.393 115,884 +0.01(+0.11%)
Apr 05, 2002 9.390 9.404 9.376 9.383 131,607 -0.01(-0.07%)
Apr 04, 2002 9.325 9.400 9.294 9.390 79,488 +0.10(+1.07%)
Apr 03, 2002 9.393 9.441 9.280 9.290 128,986 -0.05(-0.59%)
Apr 02, 2002 9.342 9.424 9.328 9.345 133,354 +0.01(+0.07%)
Apr 01, 2002 9.359 9.366 9.297 9.338 138,304 -0.01(-0.15%)
Mar 29, 2002 9.355 9.359 9.294 9.352 109,769 +0.00(+0.00%)
Mar 28, 2002 9.355 9.359 9.294 9.352 109,769 +0.03(+0.29%)
Mar 27, 2002 9.294 9.328 9.273 9.325 1,281,131 -0.02(-0.18%)
Mar 26, 2002 9.290 9.431 9.280 9.342 144,127 -0.10(-1.05%)
Mar 25, 2002 9.321 9.441 9.276 9.441 197,993 +0.16(+1.78%)
Mar 22, 2002 9.307 9.386 9.273 9.276 137,430 +0.04(+0.41%)
Mar 21, 2002 9.204 9.239 9.184 9.239 109,478 +0.07(+0.75%)
Mar 20, 2002 9.204 9.204 9.088 9.170 110,060 -0.08(-0.89%)
Mar 19, 2002 9.218 9.256 9.177 9.252 101,908 +0.03(+0.37%)
Mar 18, 2002 9.222 9.239 9.153 9.218 108,313 +0.04(+0.45%)
Mar 15, 2002 9.136 9.204 9.136 9.177 133,936 +0.01(+0.07%)
Mar 14, 2002 9.160 9.283 9.136 9.170 153,735 +0.10(+1.06%)
Mar 13, 2002 9.112 9.132 8.895 9.074 179,940 -0.04(-0.41%)
Mar 12, 2002 9.118 9.143 9.033 9.112 94,337 +0.16(+1.84%)
Mar 11, 2002 9.118 9.273 8.902 8.947 359,881 -0.13(-1.47%)
Mar 08, 2002 9.084 9.170 9.002 9.081 124,619 +0.05(+0.53%)
Mar 07, 2002 9.170 9.204 8.964 9.033 279,810 -0.19(-2.05%)
Mar 06, 2002 9.136 9.393 9.136 9.222 220,995 +0.05(+0.52%)
Mar 05, 2002 8.964 9.187 8.964 9.173 201,195 +0.16(+1.75%)
Mar 04, 2002 9.136 9.187 8.947 9.015 147,330 -0.09(-0.94%)
Mar 01, 2002 8.909 9.187 8.861 9.101 197,701 +0.20(+2.24%)
Feb 28, 2002 8.916 8.916 8.844 8.902 75,120 -0.01(-0.15%)
Feb 27, 2002 8.864 8.930 8.792 8.916 107,149 +0.05(+0.62%)
Feb 26, 2002 8.820 8.878 8.775 8.861 85,020 +0.02(+0.23%)
Feb 25, 2002 8.754 8.868 8.672 8.840 127,822 +0.09(+0.98%)
Feb 22, 2002 8.552 8.754 8.517 8.754 126,366 +0.27(+3.20%)
Feb 21, 2002 8.603 8.603 8.483 8.483 121,416 -0.05(-0.60%)
Feb 20, 2002 8.483 8.535 8.476 8.535 107,440 +0.05(+0.61%)
Feb 19, 2002 8.535 8.535 8.480 8.483 93,173 +0.03(+0.41%)
Feb 18, 2002 8.517 8.517 8.449 8.449 327,853 +0.00(+0.00%)
Feb 15, 2002 8.517 8.517 8.449 8.449 327,853 -0.10(-1.20%)
Feb 14, 2002 8.583 8.617 8.552 8.552 137,721 -0.03(-0.36%)
Feb 13, 2002 8.517 8.583 8.517 8.583 191,587 +0.02(+0.28%)
Feb 12, 2002 8.531 8.566 8.500 8.559 192,460 +0.07(+0.85%)
Feb 11, 2002 8.528 8.531 8.469 8.487 129,860 -0.04(-0.52%)
Feb 08, 2002 8.469 8.531 8.469 8.531 88,514 +0.06(+0.73%)
Feb 07, 2002 8.408 8.566 8.311 8.469 476,348 +0.00(+0.04%)
Feb 06, 2002 8.631 8.672 8.466 8.466 142,671 -0.13(-1.56%)
Feb 05, 2002 8.706 8.724 8.590 8.600 165,382 -0.11(-1.22%)
Feb 04, 2002 8.620 8.706 8.603 8.706 161,597 +0.08(+0.96%)
Feb 01, 2002 8.655 8.665 8.607 8.624 58,233 -0.03(-0.36%)
Jan 31, 2002 8.586 8.655 8.555 8.655 259,138 +0.08(+0.96%)
Jan 30, 2002 8.620 8.620 8.490 8.572 69,297 -0.02(-0.24%)
Jan 29, 2002 8.500 8.593 8.421 8.593 80,653 +0.08(+0.89%)
Jan 28, 2002 8.380 8.517 8.380 8.517 166,255 +0.16(+1.97%)
Jan 25, 2002 8.366 8.401 8.315 8.353 52,409 -0.03(-0.33%)
Jan 24, 2002 8.380 8.414 8.349 8.380 51,245 +0.00(+0.00%)
Jan 23, 2002 8.346 8.380 8.315 8.380 58,815 +0.07(+0.83%)
Jan 22, 2002 8.356 8.380 8.311 8.311 68,132 -0.00(-0.04%)
Jan 21, 2002 8.363 8.363 8.315 8.315 87,932 +0.00(+0.00%)
Jan 18, 2002 8.363 8.363 8.315 8.315 1,106,432 -0.05(-0.58%)
Jan 17, 2002 8.277 8.363 8.246 8.363 181,978 +0.09(+1.04%)
Jan 16, 2002 8.274 8.332 8.243 8.277 144,127 +0.01(+0.08%)
Jan 15, 2002 8.191 8.287 8.181 8.270 243,997 +0.04(+0.54%)
Jan 14, 2002 8.160 8.243 8.157 8.226 91,135 +0.07(+0.80%)
Jan 11, 2002 8.174 8.243 8.160 8.160 63,183 -0.05(-0.63%)
Jan 10, 2002 8.260 8.260 8.191 8.212 54,739 -0.15(-1.81%)
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.