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 )

6.340 +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 (%)
Mar 30, 2012 4.598 4.598 4.500 4.541 2,138,945 -0.02(-0.53%)
Mar 29, 2012 4.561 4.581 4.508 4.565 701,892 -0.02(-0.53%)
Mar 28, 2012 4.565 4.606 4.553 4.589 545,277 +0.02(+0.44%)
Mar 27, 2012 4.638 4.658 4.569 4.569 764,574 -0.06(-1.23%)
Mar 26, 2012 4.638 4.683 4.610 4.626 843,128 +0.02(+0.44%)
Mar 23, 2012 4.541 4.606 4.529 4.606 744,242 +0.06(+1.34%)
Mar 22, 2012 4.545 4.557 4.500 4.545 594,422 -0.02(-0.53%)
Mar 21, 2012 4.577 4.593 4.541 4.569 735,846 +0.01(+0.18%)
Mar 20, 2012 4.630 4.642 4.549 4.561 746,494 -0.09(-1.83%)
Mar 19, 2012 4.638 4.707 4.606 4.646 907,692 -0.01(-0.26%)
Mar 16, 2012 4.658 4.723 4.650 4.658 1,979,898 +0.00(+0.09%)
Mar 15, 2012 4.516 4.654 4.500 4.654 1,171,528 +0.15(+3.42%)
Mar 14, 2012 4.589 4.598 4.484 4.500 1,241,797 -0.10(-2.20%)
Mar 13, 2012 4.553 4.606 4.500 4.602 1,497,712 +0.09(+1.98%)
Mar 12, 2012 4.600 4.623 4.508 4.512 959,907 -0.08(-1.64%)
Mar 09, 2012 4.536 4.699 4.520 4.588 3,231,093 +0.04(+0.87%)
Mar 08, 2012 4.588 4.615 4.497 4.548 1,214,376 -0.02(-0.52%)
Mar 07, 2012 4.564 4.580 4.516 4.572 918,502 +0.03(+0.61%)
Mar 06, 2012 4.588 4.631 4.532 4.544 963,653 -0.09(-1.97%)
Mar 05, 2012 4.564 4.643 4.552 4.635 830,386 +0.06(+1.30%)
Mar 02, 2012 4.639 4.663 4.576 4.576 2,971,547 -0.06(-1.37%)
Mar 01, 2012 4.600 4.671 4.560 4.639 1,643,946 +0.05(+1.12%)
Feb 29, 2012 4.635 4.659 4.568 4.588 2,223,639 -0.05(-1.11%)
Feb 28, 2012 4.675 4.766 4.615 4.639 3,672,727 -0.12(-2.50%)
Feb 27, 2012 4.762 4.802 4.703 4.758 992,584 -0.06(-1.15%)
Feb 24, 2012 4.798 4.826 4.758 4.814 982,060 +0.03(+0.58%)
Feb 23, 2012 4.667 4.786 4.667 4.786 923,070 +0.13(+2.90%)
Feb 22, 2012 4.798 4.810 4.647 4.651 1,008,077 -0.15(-3.22%)
Feb 21, 2012 4.838 4.842 4.671 4.806 3,036,313 -0.02(-0.49%)
Feb 17, 2012 4.834 4.849 4.790 4.830 1,075,084 +0.02(+0.33%)
Feb 16, 2012 4.707 4.818 4.699 4.814 1,100,011 +0.11(+2.27%)
Feb 15, 2012 4.655 4.742 4.619 4.707 1,194,841 +0.07(+1.54%)
Feb 14, 2012 4.723 4.738 4.612 4.635 671,998 -0.09(-1.93%)
Feb 13, 2012 4.631 4.732 4.631 4.727 482,078 +0.13(+2.76%)
Feb 10, 2012 4.588 4.647 4.584 4.600 739,243 -0.03(-0.68%)
Feb 09, 2012 4.667 4.691 4.592 4.631 559,514 -0.02(-0.51%)
Feb 08, 2012 4.663 4.699 4.639 4.655 948,929 +0.01(+0.17%)
Feb 07, 2012 4.707 4.746 4.615 4.647 1,383,568 -0.09(-1.92%)
Feb 06, 2012 4.770 4.778 4.719 4.738 719,678 -0.04(-0.75%)
Feb 03, 2012 4.750 4.806 4.711 4.774 1,113,173 +0.09(+1.86%)
Feb 02, 2012 4.604 4.707 4.584 4.687 1,089,757 +0.10(+2.07%)
Feb 01, 2012 4.536 4.651 4.477 4.592 1,779,881 -0.07(-1.45%)
Jan 31, 2012 4.643 4.691 4.608 4.659 1,028,557 +0.04(+0.94%)
Jan 30, 2012 4.576 4.623 4.552 4.615 1,003,487 +0.00(+0.09%)
Jan 27, 2012 4.596 4.615 4.548 4.612 801,265 -0.01(-0.17%)
Jan 26, 2012 4.623 4.635 4.584 4.619 994,181 +0.01(+0.26%)
Jan 25, 2012 4.627 4.643 4.564 4.608 1,307,869 -0.02(-0.43%)
Jan 24, 2012 4.516 4.659 4.473 4.627 1,937,593 +0.11(+2.37%)
Jan 23, 2012 4.501 4.560 4.493 4.520 1,264,800 +0.04(+0.80%)
Jan 20, 2012 4.441 4.508 4.409 4.485 2,252,580 +0.05(+1.16%)
Jan 19, 2012 4.556 4.556 4.421 4.433 2,628,584 -0.13(-2.87%)
Jan 18, 2012 4.516 4.564 4.501 4.564 991,119 +0.05(+1.14%)
Jan 17, 2012 4.493 4.535 4.481 4.512 1,854,444 +0.04(+0.89%)
Jan 13, 2012 4.274 4.477 4.259 4.473 1,634,239 +0.13(+3.11%)
Jan 12, 2012 4.393 4.401 4.278 4.338 2,629,028 -0.06(-1.35%)
Jan 11, 2012 4.350 4.404 4.306 4.397 885,104 +0.05(+1.09%)
Jan 10, 2012 4.354 4.413 4.330 4.350 1,548,404 +0.06(+1.29%)
Jan 09, 2012 4.267 4.324 4.251 4.294 2,033,921 +0.04(+0.93%)
Jan 06, 2012 4.156 4.282 4.132 4.255 2,592,689 +0.09(+2.19%)
Jan 05, 2012 4.048 4.169 4.048 4.163 1,312,563 +0.09(+2.14%)
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.