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 )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 7.917 7.917 7.753 7.778 2,427,520 -0.12(-1.51%)
Jun 29, 2015 8.016 8.090 7.892 7.897 981,639 -0.12(-1.48%)
Jun 26, 2015 8.050 8.070 7.986 8.016 1,704,668 -0.02(-0.31%)
Jun 25, 2015 8.169 8.169 8.026 8.040 668,365 -0.13(-1.58%)
Jun 24, 2015 8.288 8.293 8.144 8.169 1,085,992 -0.11(-1.38%)
Jun 23, 2015 8.313 8.362 8.214 8.283 2,563,667 -0.07(-0.83%)
Jun 22, 2015 8.432 8.432 8.330 8.353 1,233,895 -0.07(-0.88%)
Jun 19, 2015 8.323 8.427 8.253 8.427 2,057,333 +0.10(+1.25%)
Jun 18, 2015 8.159 8.348 8.159 8.323 1,243,794 +0.16(+1.94%)
Jun 17, 2015 8.095 8.174 7.951 8.164 1,204,285 +0.05(+0.67%)
Jun 16, 2015 8.204 8.214 8.095 8.110 594,534 -0.12(-1.44%)
Jun 15, 2015 8.253 8.298 8.144 8.229 1,144,570 -0.05(-0.66%)
Jun 12, 2015 8.219 8.291 8.140 8.283 1,330,363 +0.08(+0.97%)
Jun 11, 2015 8.194 8.209 8.150 8.204 1,357,714 +0.04(+0.48%)
Jun 10, 2015 7.887 8.180 7.873 8.165 1,735,236 +0.30(+3.84%)
Jun 09, 2015 7.824 7.916 7.819 7.863 911,400 +0.02(+0.31%)
Jun 08, 2015 7.765 7.878 7.746 7.839 656,277 +0.09(+1.20%)
Jun 05, 2015 7.809 7.848 7.722 7.746 1,675,772 -0.15(-1.91%)
Jun 04, 2015 7.902 7.975 7.873 7.897 1,219,355 -0.03(-0.37%)
Jun 03, 2015 7.902 7.960 7.848 7.926 968,144 +0.02(+0.25%)
Jun 02, 2015 7.824 7.965 7.824 7.907 682,313 +0.05(+0.62%)
Jun 01, 2015 7.873 7.897 7.824 7.858 1,343,023 +0.01(+0.12%)
May 29, 2015 7.931 7.941 7.843 7.848 1,715,132 -0.08(-1.04%)
May 28, 2015 7.936 7.970 7.890 7.931 986,409 -0.01(-0.12%)
May 27, 2015 7.873 7.975 7.853 7.941 984,301 +0.08(+0.99%)
May 26, 2015 7.926 7.970 7.834 7.863 801,449 -0.08(-0.98%)
May 22, 2015 8.014 7.941 7.941 7.941 899,072 -0.07(-0.85%)
May 21, 2015 8.043 8.089 7.995 8.009 633,061 -0.04(-0.48%)
May 20, 2015 8.082 8.131 8.048 8.048 442,353 -0.03(-0.42%)
May 19, 2015 8.160 8.165 8.077 8.082 628,465 -0.05(-0.66%)
May 18, 2015 8.048 8.189 8.048 8.136 2,068,570 +0.07(+0.91%)
May 15, 2015 7.994 8.087 7.936 8.063 1,239,174 +0.08(+0.98%)
May 14, 2015 7.994 8.053 7.941 7.985 781,107 +0.03(+0.43%)
May 13, 2015 7.985 8.004 7.878 7.951 1,497,298 -0.00(-0.06%)
May 12, 2015 8.029 8.072 7.936 7.955 1,005,591 -0.11(-1.39%)
May 11, 2015 8.072 8.155 8.033 8.068 945,754 -0.05(-0.60%)
May 08, 2015 8.029 8.170 8.019 8.116 1,591,651 +0.15(+1.90%)
May 07, 2015 7.985 8.063 7.936 7.965 1,201,659 -0.07(-0.91%)
May 06, 2015 8.072 8.116 7.970 8.038 2,066,070 -0.11(-1.32%)
May 05, 2015 8.160 8.194 7.951 8.145 2,855,082 -0.18(-2.11%)
May 04, 2015 8.282 8.382 8.233 8.321 2,154,154 +0.05(+0.59%)
May 01, 2015 8.374 8.394 8.258 8.272 1,484,331 -0.10(-1.22%)
Apr 30, 2015 8.555 8.623 8.345 8.374 1,093,834 -0.22(-2.61%)
Apr 29, 2015 8.676 8.696 8.564 8.599 835,047 -0.12(-1.40%)
Apr 28, 2015 8.720 8.781 8.681 8.720 779,360 -0.01(-0.11%)
Apr 27, 2015 8.774 8.822 8.706 8.730 592,110 -0.01(-0.11%)
Apr 24, 2015 8.730 8.813 8.706 8.740 364,263 +0.00(+0.06%)
Apr 23, 2015 8.691 8.750 8.672 8.735 586,367 +0.02(+0.28%)
Apr 22, 2015 8.828 8.847 8.667 8.711 541,052 -0.11(-1.22%)
Apr 21, 2015 8.842 8.920 8.803 8.818 853,392 -0.03(-0.39%)
Apr 20, 2015 8.940 8.949 8.793 8.852 712,067 -0.07(-0.76%)
Apr 17, 2015 8.959 9.081 8.901 8.920 942,127 -0.10(-1.08%)
Apr 16, 2015 9.022 9.061 8.930 9.018 727,575 -0.01(-0.16%)
Apr 15, 2015 9.018 9.090 8.988 9.032 698,078 +0.01(+0.11%)
Apr 14, 2015 9.013 9.061 8.993 9.022 992,980 +0.06(+0.71%)
Apr 13, 2015 8.740 8.979 8.706 8.959 1,467,983 +0.19(+2.22%)
Apr 10, 2015 8.740 8.842 8.725 8.764 1,120,437 +0.09(+1.01%)
Apr 09, 2015 8.866 8.866 8.633 8.676 953,049 -0.23(-2.57%)
Apr 08, 2015 8.891 8.940 8.808 8.905 1,086,457 +0.01(+0.16%)
Apr 07, 2015 8.930 8.940 8.769 8.891 1,248,012 -0.04(-0.49%)
Apr 06, 2015 8.876 8.954 8.857 8.935 578,009 +0.04(+0.49%)
Apr 02, 2015 8.857 8.891 8.891 8.891 580,496 +0.04(+0.50%)
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.