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 )

6.480 +0.210 (+3.35%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2023 7.607 7.746 7.607 7.674 1,482,392 +0.07(+0.88%)
Aug 30, 2023 7.654 7.683 7.587 7.607 1,129,797 -0.07(-0.87%)
Aug 29, 2023 7.626 7.750 7.587 7.674 1,676,775 +0.02(+0.25%)
Aug 28, 2023 7.463 7.664 7.444 7.654 1,741,677 +0.21(+2.83%)
Aug 25, 2023 7.453 7.530 7.386 7.444 544,764 +0.01(+0.13%)
Aug 24, 2023 7.501 7.626 7.405 7.434 1,090,696 -0.11(-1.52%)
Aug 23, 2023 7.348 7.568 7.324 7.549 954,512 +0.19(+2.60%)
Aug 22, 2023 7.425 7.453 7.329 7.358 616,277 -0.02(-0.26%)
Aug 21, 2023 7.386 7.425 7.290 7.377 950,799 -0.01(-0.13%)
Aug 18, 2023 7.223 7.415 7.166 7.386 827,128 +0.07(+0.92%)
Aug 17, 2023 7.492 7.578 7.262 7.319 1,475,140 -0.16(-2.18%)
Aug 16, 2023 7.444 7.540 7.444 7.482 1,576,776 +0.03(+0.39%)
Aug 15, 2023 7.358 7.482 7.310 7.453 1,087,246 +0.06(+0.78%)
Aug 14, 2023 7.520 7.540 7.386 7.396 920,355 -0.13(-1.78%)
Aug 11, 2023 7.520 7.559 7.468 7.530 653,070 +0.00(+0.00%)
Aug 10, 2023 7.472 7.597 7.472 7.530 1,192,946 +0.06(+0.77%)
Aug 09, 2023 7.434 7.511 7.405 7.472 1,906,152 +0.02(+0.26%)
Aug 08, 2023 7.338 7.482 7.262 7.453 2,364,324 +0.00(+0.00%)
Aug 07, 2023 7.425 7.472 7.329 7.453 1,282,126 +0.02(+0.26%)
Aug 04, 2023 7.099 7.444 7.065 7.434 1,883,729 +0.39(+5.58%)
Aug 03, 2023 7.147 7.147 6.965 7.041 1,646,583 -0.12(-1.74%)
Aug 02, 2023 7.108 7.214 7.003 7.166 1,954,995 -0.05(-0.66%)
Aug 01, 2023 7.185 7.223 6.931 7.214 1,956,777 +0.00(+0.00%)
Jul 31, 2023 7.195 7.377 7.128 7.214 2,499,877 +0.09(+1.21%)
Jul 28, 2023 6.744 7.147 6.744 7.128 2,632,434 +0.54(+8.14%)
Jul 27, 2023 6.687 6.725 6.582 6.591 982,749 -0.07(-1.01%)
Jul 26, 2023 6.562 6.663 6.553 6.658 933,080 +0.11(+1.61%)
Jul 25, 2023 6.543 6.620 6.534 6.553 795,644 -0.02(-0.29%)
Jul 24, 2023 6.582 6.601 6.505 6.572 846,316 +0.05(+0.73%)
Jul 21, 2023 6.582 6.663 6.514 6.524 1,047,981 -0.06(-0.87%)
Jul 20, 2023 6.629 6.629 6.519 6.582 690,099 -0.04(-0.58%)
Jul 19, 2023 6.543 6.639 6.505 6.620 1,412,892 +0.11(+1.77%)
Jul 18, 2023 6.332 6.514 6.332 6.505 774,532 +0.17(+2.72%)
Jul 17, 2023 6.361 6.371 6.265 6.332 791,423 +0.00(+0.00%)
Jul 14, 2023 6.217 6.352 6.112 6.332 1,569,987 +0.09(+1.38%)
Jul 13, 2023 6.150 6.299 6.150 6.246 1,067,045 +0.11(+1.87%)
Jul 12, 2023 6.160 6.217 6.160 6.131 1,159,074 +0.01(+0.16%)
Jul 11, 2023 6.112 6.160 6.074 6.122 655,180 +0.05(+0.79%)
Jul 10, 2023 6.007 6.103 6.007 6.074 892,014 +0.06(+0.96%)
Jul 07, 2023 5.920 6.093 5.920 6.016 878,822 +0.08(+1.29%)
Jul 06, 2023 5.978 6.016 5.806 5.940 1,271,848 -0.11(-1.74%)
Jul 05, 2023 6.112 6.131 5.988 6.045 1,011,045 -0.07(-1.10%)
Jul 03, 2023 6.093 6.155 6.064 6.112 602,273 +0.01(+0.16%)
Jun 30, 2023 6.179 6.179 6.093 6.103 1,434,299 -0.02(-0.31%)
Jun 29, 2023 6.112 6.146 6.069 6.122 884,120 -0.01(-0.16%)
Jun 28, 2023 6.055 6.131 6.016 6.131 901,836 +0.07(+1.11%)
Jun 27, 2023 5.959 6.074 5.935 6.064 912,699 +0.11(+1.93%)
Jun 26, 2023 5.786 6.007 5.767 5.949 1,144,200 +0.10(+1.64%)
Jun 23, 2023 5.949 5.949 5.825 5.853 2,247,319 -0.11(-1.77%)
Jun 22, 2023 6.035 6.050 5.930 5.959 1,409,632 -0.10(-1.58%)
Jun 21, 2023 5.980 6.078 5.914 6.055 1,047,395 +0.06(+0.93%)
Jun 20, 2023 6.027 6.050 5.975 5.999 1,215,601 -0.05(-0.77%)
Jun 16, 2023 6.195 6.195 6.008 6.045 2,439,965 -0.08(-1.37%)
Jun 15, 2023 5.886 6.148 5.858 6.129 1,883,884 +0.07(+1.08%)
Jun 14, 2023 6.157 6.288 6.017 6.064 1,173,608 -0.05(-0.76%)
Jun 13, 2023 6.139 6.185 6.083 6.111 1,493,732 +0.03(+0.46%)
Jun 12, 2023 5.980 6.092 5.947 6.083 1,457,588 +0.13(+2.20%)
Jun 09, 2023 5.971 5.980 5.919 5.952 681,824 -0.03(-0.47%)
Jun 08, 2023 5.971 6.022 5.868 5.980 1,176,982 -0.03(-0.47%)
Jun 07, 2023 5.999 6.087 5.980 6.008 1,255,232 +0.05(+0.78%)
Jun 06, 2023 5.784 5.989 5.774 5.961 753,699 +0.14(+2.41%)
Jun 05, 2023 5.858 5.896 5.756 5.821 833,238 -0.07(-1.27%)
Jun 02, 2023 5.765 5.924 5.709 5.896 1,315,032 +0.20(+3.44%)
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.