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, 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%)
Jun 01, 2023 5.531 5.700 5.503 5.700 1,056,603 +0.17(+3.04%)
May 31, 2023 5.550 5.606 5.489 5.531 985,334 -0.07(-1.17%)
May 30, 2023 5.513 5.639 5.513 5.597 1,320,502 +0.09(+1.70%)
May 26, 2023 5.326 5.531 5.256 5.503 1,109,436 +0.18(+3.33%)
May 25, 2023 5.522 5.522 5.167 5.326 1,498,951 -0.18(-3.23%)
May 24, 2023 5.634 5.653 5.443 5.503 928,584 -0.13(-2.32%)
May 23, 2023 5.569 5.756 5.559 5.634 1,273,105 +0.08(+1.52%)
May 22, 2023 5.466 5.606 5.429 5.550 1,073,172 +0.11(+2.06%)
May 19, 2023 5.419 5.471 5.345 5.438 1,928,731 +0.01(+0.17%)
May 18, 2023 5.354 5.447 5.298 5.429 1,409,379 +0.07(+1.40%)
May 17, 2023 5.260 5.377 5.228 5.354 806,917 +0.13(+2.50%)
May 16, 2023 5.316 5.330 5.223 5.223 704,509 -0.10(-1.93%)
May 15, 2023 5.288 5.377 5.288 5.326 962,335 +0.05(+0.88%)
May 12, 2023 5.335 5.377 5.242 5.279 1,043,293 -0.06(-1.05%)
May 11, 2023 5.307 5.335 5.260 5.335 1,252,620 -0.05(-0.87%)
May 10, 2023 5.475 5.503 5.330 5.382 2,029,896 +0.01(+0.17%)
May 09, 2023 5.419 5.415 5.279 5.373 1,025,231 -0.05(-0.86%)
May 08, 2023 5.410 5.429 5.321 5.419 1,149,079 +0.11(+2.11%)
May 05, 2023 5.307 5.401 5.186 5.307 1,406,360 +0.12(+2.34%)
May 04, 2023 5.260 5.307 5.111 5.186 1,584,528 -0.14(-2.63%)
May 03, 2023 5.363 5.489 5.326 5.326 1,638,045 -0.07(-1.21%)
May 02, 2023 5.681 5.681 5.288 5.391 2,473,730 -0.23(-4.15%)
May 01, 2023 5.849 5.942 5.569 5.625 2,080,100 -0.24(-4.14%)
Apr 28, 2023 6.027 6.083 5.770 5.868 2,466,797 -0.32(-5.14%)
Apr 27, 2023 6.027 6.204 6.027 6.185 925,433 +0.21(+3.60%)
Apr 26, 2023 6.073 6.143 5.905 5.971 1,551,094 -0.11(-1.84%)
Apr 25, 2023 6.213 6.237 6.064 6.083 857,438 -0.18(-2.84%)
Apr 24, 2023 6.307 6.326 6.125 6.260 1,321,226 -0.07(-1.18%)
Apr 21, 2023 6.363 6.382 6.251 6.335 1,024,691 -0.01(-0.15%)
Apr 20, 2023 6.288 6.354 6.270 6.344 694,437 -0.03(-0.44%)
Apr 19, 2023 6.204 6.410 6.199 6.372 750,138 +0.11(+1.79%)
Apr 18, 2023 6.298 6.340 6.225 6.260 836,796 -0.06(-0.89%)
Apr 17, 2023 6.148 6.372 6.101 6.316 1,165,491 +0.16(+2.58%)
Apr 14, 2023 6.232 6.265 6.073 6.157 824,848 -0.07(-1.20%)
Apr 13, 2023 6.167 6.246 6.111 6.232 715,966 +0.06(+0.91%)
Apr 12, 2023 6.251 6.251 6.139 6.176 756,569 +0.01(+0.15%)
Apr 11, 2023 6.176 6.251 6.139 6.167 965,160 +0.00(+0.00%)
Apr 10, 2023 6.232 6.260 5.966 6.167 1,196,640 -0.06(-0.90%)
Apr 06, 2023 6.288 6.302 6.176 6.223 1,180,288 +0.00(+0.00%)
Apr 05, 2023 6.157 6.270 6.111 6.223 596,417 +0.00(+0.00%)
Apr 04, 2023 6.288 6.302 6.157 6.223 623,402 -0.04(-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.