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 (%)
Jun 30, 2011 5.699 5.748 5.668 5.737 1,102,145 +0.05(+0.93%)
Jun 29, 2011 5.649 5.691 5.619 5.684 900,238 +0.06(+1.01%)
Jun 28, 2011 5.611 5.638 5.562 5.627 1,249,481 +0.04(+0.75%)
Jun 27, 2011 5.604 5.633 5.551 5.585 1,731,864 -0.02(-0.40%)
Jun 24, 2011 5.659 5.689 5.596 5.607 1,307,826 -0.03(-0.53%)
Jun 23, 2011 5.697 5.701 5.618 5.637 1,978,927 -0.11(-1.88%)
Jun 22, 2011 5.712 5.779 5.689 5.745 1,291,301 +0.02(+0.33%)
Jun 21, 2011 5.674 5.730 5.648 5.727 1,678,126 +0.07(+1.19%)
Jun 20, 2011 5.686 5.687 5.633 5.659 1,074,500 +0.03(+0.60%)
Jun 17, 2011 5.652 5.701 5.592 5.626 1,767,214 +0.01(+0.20%)
Jun 16, 2011 5.596 5.689 5.574 5.615 1,958,092 +0.03(+0.60%)
Jun 15, 2011 5.600 5.648 5.548 5.581 1,747,282 -0.05(-0.93%)
Jun 14, 2011 5.589 5.648 5.559 5.633 1,296,399 +0.09(+1.68%)
Jun 13, 2011 5.518 5.574 5.503 5.540 1,105,220 +0.02(+0.34%)
Jun 10, 2011 5.533 5.544 5.492 5.521 2,242,033 -0.02(-0.34%)
Jun 09, 2011 5.592 5.592 5.536 5.540 1,009,445 -0.03(-0.54%)
Jun 08, 2011 5.585 5.615 5.562 5.570 1,218,859 -0.04(-0.67%)
Jun 07, 2011 5.604 5.630 5.566 5.607 959,401 +0.03(+0.47%)
Jun 06, 2011 5.618 5.652 5.577 5.581 1,026,332 -0.04(-0.66%)
Jun 03, 2011 5.592 5.678 5.559 5.618 1,320,309 -0.07(-1.18%)
May 24, 2011 5.674 5.718 5.645 5.686 1,098,278 +0.03(+0.46%)
May 23, 2011 5.622 5.689 5.615 5.659 1,153,761 +0.00(+0.07%)
May 20, 2011 5.659 5.697 5.645 5.656 1,547,411 -0.02(-0.39%)
May 19, 2011 5.648 5.704 5.636 5.678 1,594,343 +0.05(+0.93%)
May 18, 2011 5.633 5.667 5.604 5.626 1,236,727 -0.01(-0.20%)
May 17, 2011 5.656 5.693 5.604 5.637 758,243 -0.03(-0.53%)
May 16, 2011 5.697 5.730 5.663 5.667 1,021,451 -0.06(-0.98%)
May 13, 2011 5.801 5.801 5.723 5.723 831,527 -0.07(-1.16%)
May 12, 2011 5.745 5.809 5.712 5.790 1,094,978 +0.04(+0.65%)
May 11, 2011 5.831 5.831 5.738 5.753 772,575 -0.08(-1.34%)
May 10, 2011 5.790 5.876 5.764 5.831 1,343,106 +0.07(+1.17%)
May 09, 2011 5.768 5.798 5.725 5.764 814,626 +0.00(+0.00%)
May 06, 2011 5.853 5.865 5.742 5.764 1,039,190 +0.00(+0.06%)
May 05, 2011 5.805 5.850 5.730 5.760 1,423,571 -0.06(-1.09%)
May 04, 2011 5.842 5.883 5.798 5.824 1,223,826 -0.01(-0.13%)
May 03, 2011 5.853 5.928 5.794 5.831 825,512 -0.02(-0.38%)
May 02, 2011 5.887 5.887 5.853 5.853 720,732 -0.05(-0.88%)
Apr 29, 2011 5.876 5.939 5.835 5.906 916,117 +0.04(+0.76%)
Apr 28, 2011 5.868 5.880 5.835 5.861 852,456 +0.00(+0.06%)
Apr 27, 2011 5.839 5.868 5.811 5.857 595,812 +0.03(+0.51%)
Apr 26, 2011 5.760 5.865 5.727 5.827 1,312,905 +0.09(+1.56%)
Apr 25, 2011 5.712 5.768 5.689 5.738 814,449 +0.04(+0.79%)
Apr 21, 2011 5.712 5.719 5.637 5.693 1,308,531 +0.01(+0.26%)
Apr 20, 2011 5.674 5.678 5.633 5.678 1,259,159 +0.04(+0.73%)
Apr 19, 2011 5.671 5.678 5.622 5.637 969,353 -0.02(-0.40%)
Apr 18, 2011 5.604 5.678 5.596 5.659 1,283,793 +0.00(+0.00%)
Apr 15, 2011 5.708 5.727 5.618 5.659 2,341,476 -0.07(-1.24%)
Apr 14, 2011 5.689 5.738 5.682 5.730 1,235,118 +0.02(+0.33%)
Apr 13, 2011 5.734 5.734 5.674 5.712 767,086 +0.00(+0.07%)
Apr 12, 2011 5.753 5.794 5.701 5.708 855,383 -0.06(-1.10%)
Apr 11, 2011 5.805 5.857 5.730 5.771 733,936 -0.03(-0.58%)
Apr 08, 2011 5.906 5.936 5.794 5.805 903,717 -0.08(-1.33%)
Apr 07, 2011 5.902 5.943 5.880 5.883 1,190,955 -0.01(-0.19%)
Apr 06, 2011 5.809 5.921 5.809 5.895 1,158,712 +0.11(+1.94%)
Apr 05, 2011 5.835 5.853 5.771 5.783 1,465,528 -0.06(-0.96%)
Apr 04, 2011 5.783 5.865 5.745 5.839 1,560,633 +0.04(+0.71%)
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.