Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 11, 2024 6.320 6.330 6.235 6.270 718,020 -0.01(-0.16%)
Jun 10, 2024 6.270 6.320 6.255 6.280 455,811 -0.05(-0.79%)
Jun 07, 2024 6.330 6.360 6.295 6.330 454,879 -0.08(-1.25%)
Jun 06, 2024 6.420 6.490 6.410 6.410 343,424 -0.08(-1.23%)
Jun 05, 2024 6.470 6.500 6.405 6.490 806,794 +0.06(+0.93%)
Jun 04, 2024 6.410 6.530 6.373 6.430 792,103 +0.04(+0.63%)
Jun 03, 2024 6.470 6.490 6.360 6.390 848,781 +0.05(+0.79%)
May 31, 2024 6.260 6.350 6.250 6.340 1,010,147 +0.10(+1.60%)
May 30, 2024 6.260 6.290 6.210 6.240 479,746 +0.05(+0.81%)
May 29, 2024 6.200 6.256 6.180 6.190 585,328 -0.10(-1.59%)
May 28, 2024 6.350 6.370 6.270 6.290 538,746 +0.01(+0.16%)
May 24, 2024 6.220 6.290 6.195 6.280 981,549 +0.08(+1.29%)
May 23, 2024 6.400 6.410 6.160 6.200 734,344 -0.19(-2.97%)
May 22, 2024 6.490 6.520 6.370 6.390 484,548 -0.12(-1.84%)
May 21, 2024 6.520 6.540 6.460 6.510 1,273,018 -0.02(-0.31%)
May 20, 2024 6.680 6.690 6.520 6.530 500,197 -0.15(-2.25%)
May 17, 2024 6.650 6.680 6.580 6.680 717,025 +0.05(+0.75%)
May 16, 2024 6.590 6.650 6.565 6.630 566,105 +0.01(+0.15%)
May 15, 2024 6.550 6.630 6.519 6.620 1,304,290 +0.16(+2.48%)
May 14, 2024 6.510 6.535 6.440 6.460 526,164 +0.05(+0.78%)
May 13, 2024 6.510 6.530 6.370 6.410 725,999 -0.04(-0.62%)
May 10, 2024 6.480 6.540 6.420 6.450 725,024 -0.01(-0.15%)
May 09, 2024 6.250 6.480 6.250 6.460 1,276,560 +0.19(+3.03%)
May 08, 2024 6.260 6.355 6.250 6.270 840,828 -0.06(-0.95%)
May 07, 2024 6.390 6.440 6.300 6.330 555,210 -0.04(-0.63%)
May 06, 2024 6.400 6.500 6.325 6.370 696,272 +0.03(+0.47%)
May 03, 2024 6.400 6.530 6.293 6.340 1,193,249 -0.02(-0.31%)
May 02, 2024 6.240 6.360 6.090 6.360 1,713,186 +0.18(+2.91%)
May 01, 2024 5.790 6.310 5.790 6.180 3,805,174 +0.65(+11.75%)
Apr 30, 2024 5.630 5.685 5.530 5.530 1,246,544 -0.16(-2.81%)
Apr 29, 2024 5.750 5.817 5.650 5.690 1,071,152 -0.03(-0.52%)
Apr 26, 2024 5.690 5.780 5.690 5.720 696,006 +0.05(+0.88%)
Apr 25, 2024 5.660 5.720 5.640 5.670 1,019,546 -0.09(-1.56%)
Apr 24, 2024 5.840 5.840 5.740 5.760 587,549 -0.10(-1.71%)
Apr 23, 2024 5.690 5.880 5.680 5.860 811,217 +0.15(+2.63%)
Apr 22, 2024 5.670 5.730 5.630 5.710 695,220 +0.03(+0.53%)
Apr 19, 2024 5.610 5.705 5.590 5.680 737,855 +0.05(+0.89%)
Apr 18, 2024 5.540 5.650 5.510 5.630 961,493 +0.12(+2.18%)
Apr 17, 2024 5.550 5.580 5.510 5.510 880,376 +0.02(+0.36%)
Apr 16, 2024 5.560 5.580 5.455 5.490 1,229,053 -0.10(-1.79%)
Apr 15, 2024 5.750 5.780 5.570 5.590 1,459,239 -0.14(-2.44%)
Apr 12, 2024 5.810 5.900 5.710 5.730 1,238,367 -0.10(-1.72%)
Apr 11, 2024 5.900 5.950 5.760 5.830 1,957,095 -0.12(-2.02%)
Apr 10, 2024 6.200 6.206 5.900 5.950 2,068,691 -0.41(-6.45%)
Apr 09, 2024 6.250 6.370 6.245 6.360 777,435 +0.13(+2.09%)
Apr 08, 2024 6.230 6.265 6.175 6.230 683,423 +0.04(+0.65%)
Apr 05, 2024 6.080 6.200 6.045 6.190 1,558,349 +0.07(+1.14%)
Apr 04, 2024 6.200 6.230 6.080 6.120 833,521 -0.02(-0.33%)
Apr 03, 2024 6.100 6.160 6.070 6.140 807,053 -0.01(-0.16%)
Apr 02, 2024 6.210 6.320 6.065 6.150 2,076,454 -0.14(-2.23%)
Apr 01, 2024 6.370 6.370 6.230 6.290 1,313,684 -0.08(-1.26%)
Mar 28, 2024 6.280 6.335 6.330 6.370 2,521,600 +0.10(+1.59%)
Mar 27, 2024 6.170 6.300 6.150 6.270 1,763,836 +0.14(+2.28%)
Mar 26, 2024 6.400 6.420 6.130 6.130 1,292,109 -0.20(-3.16%)
Mar 25, 2024 6.360 6.460 6.330 6.330 786,162 +0.00(+0.00%)
Mar 22, 2024 6.360 6.460 6.310 6.330 2,003,886 -0.03(-0.47%)
Mar 21, 2024 6.320 6.410 6.290 6.360 2,154,089 +0.05(+0.79%)
Mar 20, 2024 5.950 6.360 5.920 6.310 3,268,137 +0.19(+3.10%)
Mar 19, 2024 5.960 6.130 5.910 6.120 2,413,075 +0.19(+3.20%)
Mar 18, 2024 6.050 6.050 5.920 5.930 2,929,726 -0.10(-1.66%)
Mar 15, 2024 6.000 6.120 5.970 6.030 8,720,089 -0.02(-0.33%)
Mar 14, 2024 6.140 6.180 5.960 6.050 2,155,622 -0.14(-2.26%)
Mar 13, 2024 6.160 6.265 6.160 6.190 2,397,721 +0.04(+0.65%)
Mar 12, 2024 6.180 6.190 6.110 6.150 1,536,440 -0.02(-0.32%)
Mar 11, 2024 6.160 6.250 6.150 6.170 914,162 -0.02(-0.32%)
Mar 08, 2024 6.110 6.210 6.100 6.190 2,918,139 +0.16(+2.65%)
Mar 07, 2024 6.070 6.140 5.990 6.030 1,246,961 +0.03(+0.50%)
Mar 06, 2024 6.050 6.140 5.980 6.000 2,362,558 +0.00(+0.00%)
Mar 05, 2024 6.020 6.080 5.990 6.000 1,597,075 -0.03(-0.50%)
Mar 04, 2024 6.190 6.190 5.990 6.030 1,710,017 -0.11(-1.79%)
Mar 01, 2024 6.150 6.200 6.080 6.140 1,473,546 +0.01(+0.16%)
Feb 29, 2024 6.090 6.240 6.065 6.130 2,233,996 +0.08(+1.32%)
Feb 28, 2024 6.050 6.120 6.000 6.050 651,292 -0.04(-0.66%)
Feb 27, 2024 6.060 6.150 6.045 6.090 871,159 +0.05(+0.83%)
Feb 26, 2024 6.120 6.225 6.030 6.040 1,079,076 -0.12(-1.95%)
Feb 23, 2024 6.140 6.235 6.070 6.160 1,423,585 +0.02(+0.33%)
Feb 22, 2024 6.120 6.230 6.110 6.140 1,726,661 +0.00(+0.00%)
Feb 21, 2024 6.030 6.389 5.750 6.140 3,214,507 -0.37(-5.68%)
Feb 20, 2024 6.600 6.640 6.485 6.510 1,314,767 -0.18(-2.69%)
Feb 16, 2024 6.650 6.755 6.595 6.690 1,087,930 -0.06(-0.89%)
Feb 15, 2024 6.580 6.795 6.560 6.750 1,161,655 +0.23(+3.53%)
Feb 14, 2024 6.510 6.540 6.430 6.520 949,251 +0.07(+1.09%)
Feb 13, 2024 6.450 6.515 6.400 6.450 1,185,264 -0.26(-3.87%)
Feb 12, 2024 6.600 6.760 6.590 6.710 1,123,046 +0.11(+1.67%)
Feb 09, 2024 6.480 6.620 6.475 6.600 981,971 +0.11(+1.69%)
Feb 08, 2024 6.440 6.540 6.371 6.490 988,429 +0.07(+1.09%)
Feb 07, 2024 6.610 6.610 6.330 6.420 1,498,396 -0.15(-2.28%)
Feb 06, 2024 6.570 6.665 6.515 6.570 955,140 +0.01(+0.15%)
Feb 05, 2024 6.630 6.630 6.465 6.560 1,156,942 -0.13(-1.94%)
Feb 02, 2024 6.730 6.750 6.610 6.690 1,523,409 -0.18(-2.62%)
Feb 01, 2024 6.710 6.880 6.630 6.870 1,532,487 +0.16(+2.38%)
Jan 31, 2024 6.860 6.870 6.700 6.710 1,683,578 -0.14(-2.04%)
Jan 30, 2024 6.990 7.030 6.850 6.850 1,007,350 -0.18(-2.56%)
Jan 29, 2024 6.970 7.030 6.931 7.030 1,604,088 +0.07(+1.01%)
Jan 26, 2024 6.950 7.010 6.930 6.960 1,368,369 +0.02(+0.29%)
Jan 25, 2024 7.040 7.050 6.885 6.940 861,028 +0.02(+0.29%)
Jan 24, 2024 7.090 7.090 6.915 6.920 565,918 -0.11(-1.56%)
Jan 23, 2024 7.040 7.080 6.985 7.030 836,501 +0.01(+0.14%)
Jan 22, 2024 6.960 7.130 6.960 7.020 856,125 +0.08(+1.15%)
Jan 19, 2024 6.880 6.960 6.760 6.940 1,130,777 +0.10(+1.46%)
Jan 18, 2024 6.820 6.900 6.730 6.840 1,411,742 +0.04(+0.59%)
Jan 17, 2024 6.920 6.970 6.740 6.800 924,330 -0.22(-3.13%)
Jan 16, 2024 6.990 7.060 6.940 7.020 1,191,172 -0.05(-0.71%)
Jan 12, 2024 7.140 7.210 7.040 7.070 644,008 +0.02(+0.28%)
Jan 11, 2024 7.100 7.110 7.000 7.050 958,718 -0.09(-1.26%)
Jan 10, 2024 7.050 7.160 7.050 7.140 816,001 +0.08(+1.13%)
Jan 09, 2024 6.980 7.085 6.970 7.060 670,286 -0.02(-0.28%)
Jan 08, 2024 6.970 7.090 6.920 7.080 645,152 +0.13(+1.87%)
Jan 05, 2024 6.990 7.090 6.950 6.950 746,791 -0.06(-0.86%)
Jan 04, 2024 7.040 7.080 7.010 7.010 615,131 -0.04(-0.57%)
Jan 03, 2024 7.180 7.230 7.030 7.050 909,476 -0.20(-2.76%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.