Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 9.587 9.635 9.515 9.559 713,875 -0.06(-0.60%)
Jan 29, 2015 9.616 9.645 9.429 9.616 376,307 +0.04(+0.40%)
Jan 28, 2015 9.659 9.707 9.568 9.578 656,718 -0.08(-0.84%)
Jan 27, 2015 9.640 9.707 9.626 9.659 393,211 -0.03(-0.35%)
Jan 26, 2015 9.544 9.707 9.491 9.693 783,661 +0.15(+1.61%)
Jan 23, 2015 9.688 9.688 9.535 9.539 1,187,487 -0.14(-1.44%)
Jan 22, 2015 9.583 9.712 9.566 9.678 1,258,460 +0.16(+1.71%)
Jan 21, 2015 9.520 9.549 9.463 9.515 400,064 -0.04(-0.40%)
Jan 20, 2015 9.683 9.722 9.511 9.554 615,559 -0.13(-1.39%)
Jan 16, 2015 9.592 9.702 9.592 9.688 851,073 +0.07(+0.75%)
Jan 15, 2015 9.726 9.726 9.583 9.616 902,617 -0.11(-1.13%)
Jan 14, 2015 9.539 9.726 9.535 9.726 835,637 +0.15(+1.55%)
Jan 13, 2015 9.539 9.616 9.501 9.578 960,864 +0.07(+0.71%)
Jan 12, 2015 9.458 9.532 9.448 9.511 708,118 +0.04(+0.41%)
Jan 09, 2015 9.463 9.517 9.439 9.472 541,922 -0.00(-0.05%)
Jan 08, 2015 9.525 9.530 9.415 9.477 1,058,150 -0.01(-0.10%)
Jan 07, 2015 9.472 9.515 9.419 9.487 1,080,041 +0.03(+0.36%)
Jan 06, 2015 9.587 9.602 9.405 9.453 1,485,961 -0.10(-1.05%)
Jan 05, 2015 9.554 9.655 9.491 9.554 557,735 -0.03(-0.30%)
Jan 02, 2015 9.477 9.587 9.424 9.583 481,281 +0.13(+1.42%)
Dec 31, 2014 9.559 9.448 9.448 9.448 535,229 -0.08(-0.81%)
Dec 30, 2014 9.511 9.539 9.453 9.525 484,552 -0.00(-0.05%)
Dec 29, 2014 9.712 9.765 9.446 9.530 936,565 -0.18(-1.88%)
Dec 26, 2014 9.554 9.722 9.525 9.712 442,559 +0.21(+2.17%)
Dec 24, 2014 9.635 9.506 9.506 9.506 717,253 -0.17(-1.78%)
Dec 23, 2014 9.702 9.726 9.626 9.678 967,226 -0.00(-0.05%)
Dec 22, 2014 9.501 9.688 9.501 9.683 828,850 +0.17(+1.82%)
Dec 19, 2014 9.602 9.650 9.506 9.511 3,622,170 -0.11(-1.10%)
Dec 18, 2014 9.568 9.678 9.501 9.616 1,512,388 +0.09(+0.91%)
Dec 17, 2014 9.328 9.535 9.314 9.530 741,302 +0.18(+1.90%)
Dec 16, 2014 9.367 9.391 9.309 9.352 3,089,168 +0.00(+0.00%)
Dec 15, 2014 9.391 9.405 9.276 9.352 1,807,707 -0.05(-0.51%)
Dec 12, 2014 9.333 9.441 9.333 9.400 1,656,327 -0.02(-0.25%)
Dec 11, 2014 9.319 9.429 9.295 9.424 675,143 +0.16(+1.71%)
Dec 10, 2014 9.238 9.313 9.202 9.266 895,261 -0.02(-0.25%)
Dec 09, 2014 9.162 9.290 9.091 9.290 1,427,751 +0.05(+0.51%)
Dec 08, 2014 9.285 9.327 9.157 9.242 1,314,923 -0.07(-0.76%)
Dec 05, 2014 9.266 9.375 9.266 9.313 858,136 -0.00(-0.05%)
Dec 04, 2014 9.342 9.342 9.261 9.318 620,518 -0.06(-0.61%)
Dec 03, 2014 9.351 9.398 9.280 9.375 793,741 +0.05(+0.51%)
Dec 02, 2014 9.304 9.408 9.275 9.327 598,518 +0.03(+0.36%)
Dec 01, 2014 9.238 9.327 9.207 9.294 952,542 +0.05(+0.56%)
Nov 28, 2014 9.228 9.337 9.153 9.242 656,290 +0.06(+0.67%)
Nov 26, 2014 9.153 9.181 9.181 9.181 644,518 +0.02(+0.21%)
Nov 25, 2014 9.124 9.176 9.082 9.162 1,066,118 +0.04(+0.41%)
Nov 24, 2014 8.997 9.124 8.973 9.124 832,664 +0.14(+1.53%)
Nov 21, 2014 9.129 9.143 8.937 8.987 1,290,974 -0.04(-0.42%)
Nov 20, 2014 8.850 9.044 8.841 9.025 2,544,495 +0.16(+1.76%)
Nov 19, 2014 8.826 8.973 8.826 8.869 2,157,671 -0.03(-0.37%)
Nov 18, 2014 9.592 9.592 8.902 8.902 4,763,896 -0.64(-6.74%)
Nov 17, 2014 9.450 9.573 9.431 9.545 858,313 +0.08(+0.80%)
Nov 14, 2014 9.465 9.545 9.436 9.469 597,991 -0.01(-0.15%)
Nov 13, 2014 9.384 9.513 9.384 9.483 743,525 +0.10(+1.06%)
Nov 12, 2014 9.403 9.422 9.332 9.384 717,759 -0.02(-0.25%)
Nov 11, 2014 9.465 9.469 9.403 9.408 1,143,249 -0.05(-0.50%)
Nov 10, 2014 9.252 9.460 9.205 9.455 1,379,405 +0.31(+3.36%)
Nov 07, 2014 9.058 9.223 8.926 9.148 2,099,332 +0.35(+4.03%)
Nov 06, 2014 8.836 8.921 8.770 8.793 865,947 -0.06(-0.69%)
Nov 05, 2014 8.803 8.869 8.779 8.855 501,055 +0.08(+0.92%)
Nov 04, 2014 8.699 8.779 8.699 8.774 528,086 +0.05(+0.60%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.