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 (%)
Jun 29, 2018 10.29 10.31 10.20 10.26 945,944 -0.01(-0.12%)
Jun 28, 2018 10.19 10.29 10.16 10.27 638,363 +0.10(+0.98%)
Jun 27, 2018 10.30 10.30 10.16 10.17 803,290 -0.14(-1.33%)
Jun 26, 2018 10.36 10.37 10.29 10.31 694,807 -0.06(-0.54%)
Jun 25, 2018 10.35 10.42 10.29 10.36 1,240,856 +0.02(+0.24%)
Jun 22, 2018 10.34 10.40 10.28 10.34 1,949,455 +0.02(+0.18%)
Jun 21, 2018 10.31 10.32 10.25 10.32 1,208,245 -0.02(-0.18%)
Jun 20, 2018 10.38 10.42 10.29 10.34 2,315,324 -0.06(-0.60%)
Jun 19, 2018 10.34 10.40 10.34 10.40 556,246 +0.06(+0.60%)
Jun 18, 2018 10.27 10.34 10.25 10.34 708,759 +0.06(+0.61%)
Jun 15, 2018 10.30 10.27 10.27 1,723,529 +0.00(+0.00%)
Jun 14, 2018 10.17 10.27 10.08 10.27 1,351,241 +0.17(+1.73%)
Jun 13, 2018 10.06 10.11 9.971 10.10 1,448,021 +0.04(+0.43%)
Jun 12, 2018 10.07 10.07 9.977 10.06 877,855 -0.01(-0.06%)
Jun 11, 2018 10.07 10.09 10.01 10.06 797,382 +0.00(+0.00%)
Jun 08, 2018 10.11 10.15 10.06 10.06 561,948 -0.02(-0.18%)
Jun 07, 2018 10.06 10.14 10.03 10.08 591,167 +0.02(+0.18%)
Jun 06, 2018 10.08 9.990 10.06 798,399 +0.02(+0.18%)
Jun 05, 2018 10.12 10.14 10.02 10.04 661,479 -0.09(-0.90%)
Jun 04, 2018 10.07 10.14 9.990 10.14 669,376 +0.11(+1.10%)
Jun 01, 2018 10.04 10.04 9.974 10.03 490,028 +0.02(+0.24%)
May 31, 2018 10.06 10.06 9.962 10.00 515,453 -0.07(-0.67%)
May 30, 2018 10.06 10.11 10.03 10.07 490,440 +0.03(+0.30%)
May 29, 2018 10.03 10.11 10.01 10.04 550,935 -0.02(-0.24%)
May 25, 2018 10.06 10.06 10.06 0 +0.02(+0.18%)
May 24, 2018 10.14 10.14 10.03 10.04 431,855 -0.09(-0.84%)
May 23, 2018 10.14 10.18 10.08 10.13 418,336 -0.03(-0.30%)
May 22, 2018 10.18 10.19 10.14 10.16 654,303 +0.01(+0.12%)
May 21, 2018 10.09 10.15 10.04 10.15 957,185 +0.08(+0.79%)
May 18, 2018 10.06 10.08 9.965 10.07 548,084 +0.04(+0.43%)
May 17, 2018 10.04 10.06 9.996 10.03 595,748 -0.01(-0.12%)
May 16, 2018 10.01 10.09 9.996 10.04 775,553 +0.04(+0.37%)
May 15, 2018 9.953 10.04 9.947 10.00 899,271 +0.04(+0.43%)
May 14, 2018 10.00 10.03 9.941 9.959 771,389 +0.00(+0.00%)
May 11, 2018 10.02 10.07 9.950 9.959 500,565 -0.07(-0.67%)
May 10, 2018 9.971 10.04 9.941 10.03 893,360 +0.07(+0.74%)
May 09, 2018 10.03 10.05 9.892 9.953 547,528 -0.07(-0.73%)
May 08, 2018 9.782 10.24 9.776 10.03 1,851,902 +0.38(+3.93%)
May 07, 2018 9.659 9.684 9.580 9.647 563,168 +0.00(+0.00%)
May 04, 2018 9.470 9.666 9.452 9.647 517,327 +0.17(+1.74%)
May 03, 2018 9.409 9.494 9.317 9.482 478,120 +0.09(+0.91%)
May 02, 2018 9.366 9.464 9.323 9.397 436,587 +0.01(+0.07%)
May 01, 2018 9.397 9.397 9.280 9.390 467,574 +0.01(+0.13%)
Apr 30, 2018 9.445 9.470 9.372 9.378 474,266 -0.07(-0.71%)
Apr 27, 2018 9.427 9.467 9.406 9.445 298,279 +0.02(+0.19%)
Apr 26, 2018 9.409 9.449 9.360 9.427 298,380 +0.03(+0.33%)
Apr 25, 2018 9.390 9.445 9.360 9.397 520,476 -0.01(-0.13%)
Apr 24, 2018 9.384 9.439 9.372 9.409 901,915 +0.02(+0.26%)
Apr 23, 2018 9.421 9.421 9.360 9.384 382,359 -0.02(-0.26%)
Apr 20, 2018 9.390 9.433 9.378 9.409 530,403 -0.01(-0.07%)
Apr 19, 2018 9.366 9.455 9.362 9.415 463,663 +0.04(+0.39%)
Apr 18, 2018 9.360 9.439 9.360 9.378 336,085 +0.04(+0.39%)
Apr 17, 2018 9.293 9.366 9.274 9.342 452,485 +0.06(+0.59%)
Apr 16, 2018 9.305 9.317 9.219 9.287 485,467 +0.04(+0.40%)
Apr 13, 2018 9.342 9.363 9.225 9.250 775,375 -0.10(-1.05%)
Apr 12, 2018 9.421 9.464 9.348 9.348 701,318 -0.06(-0.65%)
Apr 11, 2018 9.439 9.470 9.397 9.409 372,008 -0.04(-0.39%)
Apr 10, 2018 9.433 9.491 9.409 9.445 871,523 +0.03(+0.32%)
Apr 09, 2018 9.494 9.525 9.415 9.415 616,010 -0.06(-0.58%)
Apr 06, 2018 9.549 9.574 9.415 9.470 897,556 -0.07(-0.77%)
Apr 05, 2018 9.500 9.592 9.488 9.543 597,899 +0.06(+0.64%)
Apr 04, 2018 9.452 9.525 9.442 9.482 755,468 -0.02(-0.26%)
Apr 03, 2018 9.342 9.534 9.342 9.507 712,304 +0.17(+1.77%)
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.