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 31, 2023 6.176 6.316 6.144 6.298 1,497,017 +0.20(+3.22%)
Mar 30, 2023 6.204 6.223 6.078 6.101 589,856 -0.03(-0.46%)
Mar 29, 2023 6.204 6.204 6.092 6.129 733,516 +0.05(+0.77%)
Mar 28, 2023 6.055 6.129 6.027 6.083 843,561 +0.00(+0.00%)
Mar 27, 2023 6.101 6.157 5.999 6.083 1,379,023 +0.09(+1.56%)
Mar 24, 2023 5.653 6.024 5.541 5.989 2,182,990 +0.29(+5.08%)
Mar 23, 2023 5.905 6.008 5.667 5.700 2,148,327 -0.17(-2.87%)
Mar 22, 2023 6.102 6.111 5.859 5.868 1,983,203 -0.22(-3.56%)
Mar 21, 2023 6.192 6.237 6.039 6.084 1,815,100 +0.01(+0.15%)
Mar 20, 2023 6.111 6.201 6.039 6.075 1,809,590 +0.00(+0.00%)
Mar 17, 2023 6.282 6.309 6.035 6.075 2,738,382 -0.26(-4.13%)
Mar 16, 2023 6.219 6.418 6.053 6.336 1,173,030 +0.04(+0.57%)
Mar 15, 2023 6.201 6.373 6.057 6.300 1,815,877 +0.01(+0.14%)
Mar 14, 2023 6.336 6.472 6.242 6.291 1,577,137 +0.15(+2.50%)
Mar 13, 2023 6.084 6.242 5.913 6.138 2,113,696 -0.07(-1.16%)
Mar 10, 2023 6.508 6.539 6.147 6.210 2,334,385 -0.33(-5.10%)
Mar 09, 2023 6.814 6.832 6.535 6.544 1,472,604 -0.25(-3.71%)
Mar 08, 2023 6.832 6.886 6.670 6.796 947,223 -0.03(-0.40%)
Mar 07, 2023 6.904 7.044 6.810 6.823 1,439,035 -0.08(-1.17%)
Mar 06, 2023 6.904 7.003 6.859 6.904 1,197,946 +0.00(+0.00%)
Mar 03, 2023 6.850 6.940 6.814 6.904 972,930 +0.11(+1.59%)
Mar 02, 2023 6.679 6.810 6.625 6.796 1,048,788 +0.03(+0.40%)
Mar 01, 2023 6.841 6.868 6.711 6.769 993,874 -0.09(-1.31%)
Feb 28, 2023 6.814 6.918 6.787 6.859 1,054,913 +0.04(+0.53%)
Feb 27, 2023 6.958 6.958 6.814 6.823 913,068 -0.05(-0.66%)
Feb 24, 2023 6.895 6.927 6.783 6.868 991,491 -0.13(-1.80%)
Feb 23, 2023 7.040 7.058 6.891 6.994 1,152,604 +0.04(+0.52%)
Feb 22, 2023 7.012 7.089 6.931 6.958 811,715 +0.00(+0.00%)
Feb 21, 2023 7.067 7.103 6.886 6.958 1,239,958 -0.23(-3.14%)
Feb 17, 2023 7.274 7.328 7.062 7.184 1,053,095 -0.04(-0.50%)
Feb 16, 2023 7.166 7.292 7.148 7.220 777,895 -0.05(-0.74%)
Feb 15, 2023 7.139 7.292 7.094 7.274 762,730 +0.09(+1.25%)
Feb 14, 2023 7.229 7.256 7.107 7.184 1,055,111 -0.09(-1.24%)
Feb 13, 2023 7.139 7.283 7.112 7.274 774,524 +0.17(+2.41%)
Feb 10, 2023 7.130 7.208 6.985 7.103 1,021,150 -0.04(-0.51%)
Feb 09, 2023 7.544 7.580 7.121 7.139 1,742,555 -0.34(-4.58%)
Feb 08, 2023 7.490 7.544 7.396 7.481 633,231 -0.06(-0.84%)
Feb 07, 2023 7.427 7.553 7.319 7.544 1,189,079 +0.05(+0.72%)
Feb 06, 2023 7.661 7.706 7.454 7.490 1,047,419 -0.26(-3.37%)
Feb 03, 2023 7.716 7.824 7.688 7.752 1,483,497 -0.09(-1.15%)
Feb 02, 2023 7.779 7.860 7.738 7.842 1,617,747 +0.13(+1.64%)
Feb 01, 2023 7.526 7.797 7.483 7.716 1,524,724 +0.18(+2.39%)
Jan 31, 2023 7.211 7.567 7.211 7.535 2,089,681 +0.30(+4.11%)
Jan 30, 2023 7.193 7.300 7.175 7.238 861,992 -0.06(-0.86%)
Jan 27, 2023 7.148 7.346 7.116 7.301 931,418 +0.14(+2.02%)
Jan 26, 2023 7.094 7.157 7.040 7.157 651,177 +0.12(+1.66%)
Jan 25, 2023 6.967 7.103 6.931 7.040 824,456 -0.03(-0.38%)
Jan 24, 2023 7.030 7.143 5.624 7.067 483,461 -0.02(-0.25%)
Jan 23, 2023 7.030 7.103 6.976 7.085 833,014 +0.08(+1.16%)
Jan 20, 2023 6.967 7.094 6.832 7.003 1,455,978 +0.08(+1.17%)
Jan 19, 2023 6.832 6.949 6.814 6.922 710,011 -0.02(-0.26%)
Jan 18, 2023 6.949 7.040 6.895 6.940 988,673 +0.06(+0.92%)
Jan 17, 2023 6.877 6.981 6.834 6.877 1,130,068 +0.02(+0.26%)
Jan 13, 2023 6.751 6.868 6.715 6.859 1,445,549 +0.06(+0.93%)
Jan 12, 2023 6.751 6.864 6.670 6.796 1,530,969 +0.06(+0.94%)
Jan 11, 2023 6.544 6.805 6.544 6.733 1,238,714 +0.23(+3.46%)
Jan 10, 2023 6.472 6.548 6.427 6.508 978,341 +0.05(+0.84%)
Jan 09, 2023 6.463 6.562 6.445 6.454 711,405 +0.01(+0.14%)
Jan 06, 2023 6.481 6.526 6.386 6.445 907,628 +0.02(+0.28%)
Jan 05, 2023 6.454 6.508 6.391 6.427 648,361 -0.08(-1.25%)
Jan 04, 2023 6.354 6.571 6.354 6.508 1,846,347 +0.21(+3.29%)
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.