Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.500 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2016 7.762 7.799 7.616 7.686 661,129 -0.05(-0.70%)
Jul 28, 2016 7.719 7.745 7.643 7.740 414,518 +0.04(+0.56%)
Jul 27, 2016 7.762 7.786 7.665 7.697 364,816 -0.07(-0.90%)
Jul 26, 2016 7.783 7.826 7.724 7.767 518,782 -0.02(-0.21%)
Jul 25, 2016 7.702 7.848 7.702 7.783 474,656 +0.08(+1.05%)
Jul 22, 2016 7.708 7.789 7.686 7.702 365,033 +0.00(+0.00%)
Jul 21, 2016 7.670 7.762 7.670 7.702 292,826 -0.02(-0.21%)
Jul 20, 2016 7.751 7.805 7.659 7.719 363,611 -0.03(-0.35%)
Jul 19, 2016 7.681 7.745 7.568 7.745 675,558 -0.04(-0.48%)
Jul 18, 2016 7.708 7.802 7.692 7.783 413,482 +0.06(+0.77%)
Jul 15, 2016 7.735 7.756 7.649 7.724 365,616 +0.02(+0.28%)
Jul 14, 2016 7.713 7.724 7.654 7.702 422,811 -0.01(-0.14%)
Jul 13, 2016 7.708 7.748 7.662 7.713 520,975 +0.02(+0.28%)
Jul 12, 2016 7.627 7.729 7.622 7.692 924,426 +0.06(+0.85%)
Jul 11, 2016 7.514 7.632 7.487 7.627 454,211 +0.10(+1.36%)
Jul 08, 2016 7.358 7.525 7.342 7.525 577,669 +0.18(+2.49%)
Jul 07, 2016 7.449 7.476 7.282 7.342 335,926 -0.07(-0.94%)
Jul 06, 2016 7.315 7.433 7.234 7.412 638,375 +0.08(+1.03%)
Jul 05, 2016 7.422 7.460 7.282 7.336 455,488 -0.12(-1.59%)
Jul 01, 2016 7.433 7.455 7.455 7.455 500,900 +0.02(+0.22%)
Jun 30, 2016 7.342 7.438 7.230 7.438 454,660 +0.11(+1.47%)
Jun 29, 2016 7.298 7.368 7.247 7.331 553,610 +0.10(+1.42%)
Jun 28, 2016 7.153 7.272 7.110 7.228 540,255 +0.09(+1.28%)
Jun 27, 2016 7.250 7.258 7.131 7.137 745,424 -0.17(-2.29%)
Jun 24, 2016 7.212 7.417 7.201 7.304 884,360 -0.16(-2.09%)
Jun 23, 2016 7.395 7.492 7.395 7.460 304,102 +0.09(+1.24%)
Jun 22, 2016 7.444 7.455 7.352 7.368 356,691 -0.06(-0.87%)
Jun 21, 2016 7.546 7.562 7.406 7.433 470,216 -0.07(-0.93%)
Jun 20, 2016 7.444 7.584 7.406 7.503 515,220 +0.10(+1.38%)
Jun 17, 2016 7.433 7.562 7.371 7.401 1,923,897 -0.01(-0.15%)
Jun 16, 2016 7.401 7.417 7.266 7.412 729,669 +0.02(+0.22%)
Jun 15, 2016 7.422 7.471 7.374 7.395 650,862 -0.02(-0.29%)
Jun 14, 2016 7.401 7.465 7.282 7.417 985,813 +0.02(+0.29%)
Jun 13, 2016 7.501 7.522 7.369 7.395 850,797 -0.10(-1.27%)
Jun 10, 2016 7.517 7.585 7.464 7.490 682,990 -0.11(-1.39%)
Jun 09, 2016 7.654 7.665 7.543 7.596 944,294 -0.06(-0.83%)
Jun 08, 2016 7.675 7.712 7.633 7.659 901,952 +0.01(+0.14%)
Jun 07, 2016 7.686 7.707 7.617 7.649 677,447 +0.00(+0.00%)
Jun 06, 2016 7.670 7.739 7.649 7.649 791,374 -0.02(-0.28%)
Jun 03, 2016 7.691 7.754 7.601 7.670 787,928 +0.01(+0.07%)
Jun 02, 2016 7.617 7.675 7.612 7.665 763,071 +0.05(+0.62%)
Jun 01, 2016 7.522 7.638 7.512 7.617 1,046,354 +0.10(+1.26%)
May 31, 2016 7.559 7.570 7.490 7.522 812,921 -0.01(-0.14%)
May 27, 2016 7.496 7.533 7.533 7.533 809,108 +0.05(+0.63%)
May 26, 2016 7.443 7.580 7.427 7.485 727,399 +0.07(+0.93%)
May 25, 2016 7.390 7.443 7.327 7.417 973,585 +0.04(+0.57%)
May 24, 2016 7.327 7.427 7.311 7.374 826,341 +0.09(+1.23%)
May 23, 2016 7.332 7.332 7.241 7.285 781,730 +0.02(+0.22%)
May 20, 2016 7.184 7.306 7.184 7.269 827,901 +0.12(+1.62%)
May 19, 2016 7.131 7.200 7.007 7.153 614,831 -0.06(-0.88%)
May 18, 2016 7.174 7.343 7.126 7.216 1,225,555 +0.18(+2.55%)
May 17, 2016 7.110 7.211 6.989 7.036 727,723 -0.07(-1.04%)
May 16, 2016 7.005 7.168 6.999 7.110 675,060 +0.08(+1.20%)
May 13, 2016 6.904 7.079 6.878 7.026 1,086,427 +0.10(+1.37%)
May 12, 2016 6.978 7.058 6.878 6.931 788,593 -0.01(-0.15%)
May 11, 2016 6.936 7.100 6.936 6.941 857,696 +0.01(+0.08%)
May 10, 2016 6.941 6.987 6.788 6.936 1,088,507 +0.01(+0.15%)
May 09, 2016 6.978 7.047 6.881 6.926 1,048,963 -0.05(-0.68%)
May 06, 2016 6.546 7.110 6.546 6.973 918,124 +0.24(+3.61%)
May 05, 2016 6.751 6.804 6.709 6.730 565,557 -0.03(-0.47%)
May 04, 2016 6.688 6.815 6.688 6.762 497,521 +0.06(+0.95%)
May 03, 2016 6.751 6.751 6.577 6.699 414,780 -0.07(-1.01%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.