Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Redwood Trust (NY: RWT )

6.390 +0.060 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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 24, 2024 6.330 6.431 6.330 6.390 861,388 +0.06(+0.95%)
Jun 21, 2024 6.340 6.365 6.280 6.330 2,614,445 +0.00(+0.00%)
Jun 20, 2024 6.340 6.389 6.301 6.330 1,521,063 -0.06(-0.92%)
Jun 18, 2024 6.506 6.515 6.359 6.389 958,533 -0.12(-1.80%)
Jun 17, 2024 6.291 6.510 6.291 6.506 921,766 +0.17(+2.62%)
Jun 14, 2024 6.291 6.408 6.286 6.340 1,296,056 -0.02(-0.31%)
Jun 13, 2024 6.291 6.369 6.251 6.359 1,079,571 +0.04(+0.62%)
Jun 12, 2024 6.262 6.369 6.262 6.320 1,262,079 +0.20(+3.35%)
Jun 11, 2024 6.164 6.174 6.081 6.115 736,169 -0.01(-0.16%)
Jun 10, 2024 6.115 6.164 6.101 6.125 467,332 -0.05(-0.79%)
Jun 07, 2024 6.174 6.203 6.140 6.174 466,376 -0.08(-1.25%)
Jun 06, 2024 6.262 6.330 6.252 6.252 352,104 -0.08(-1.23%)
Jun 05, 2024 6.310 6.340 6.247 6.330 827,186 +0.06(+0.93%)
Jun 04, 2024 6.252 6.369 6.216 6.271 812,124 +0.04(+0.63%)
Jun 03, 2024 6.310 6.330 6.203 6.232 870,235 +0.05(+0.79%)
May 31, 2024 6.106 6.193 6.096 6.184 1,035,679 +0.10(+1.60%)
May 30, 2024 6.106 6.134 6.057 6.086 491,872 +0.05(+0.81%)
May 29, 2024 6.047 6.102 6.028 6.037 600,123 -0.10(-1.59%)
May 28, 2024 6.193 6.213 6.115 6.135 552,363 +0.01(+0.16%)
May 24, 2024 6.067 6.135 6.042 6.125 1,006,359 +0.08(+1.29%)
May 23, 2024 6.242 6.252 6.008 6.047 752,905 -0.19(-2.97%)
May 22, 2024 6.330 6.359 6.213 6.232 496,795 -0.12(-1.84%)
May 21, 2024 6.359 6.379 6.301 6.350 1,305,195 -0.02(-0.31%)
May 20, 2024 6.515 6.525 6.359 6.369 512,840 -0.15(-2.25%)
May 17, 2024 6.486 6.515 6.418 6.515 735,148 +0.05(+0.75%)
May 16, 2024 6.428 6.486 6.403 6.467 580,414 +0.01(+0.15%)
May 15, 2024 6.389 6.467 6.359 6.457 1,337,257 +0.16(+2.48%)
May 14, 2024 6.350 6.374 6.281 6.301 539,463 +0.05(+0.78%)
May 13, 2024 6.350 6.369 6.213 6.252 744,349 -0.04(-0.62%)
May 10, 2024 6.320 6.379 6.262 6.291 743,350 -0.01(-0.15%)
May 09, 2024 6.096 6.320 6.096 6.301 1,308,826 +0.19(+3.03%)
May 08, 2024 6.106 6.198 6.096 6.115 862,081 -0.06(-0.95%)
May 07, 2024 6.232 6.281 6.145 6.174 569,243 -0.04(-0.63%)
May 06, 2024 6.242 6.340 6.169 6.213 713,871 +0.03(+0.47%)
May 03, 2024 6.242 6.369 6.137 6.184 1,223,410 -0.02(-0.31%)
May 02, 2024 6.086 6.203 5.940 6.203 1,756,489 +0.18(+2.91%)
May 01, 2024 5.647 6.154 5.647 6.028 3,901,355 +0.63(+11.75%)
Apr 30, 2024 5.491 5.545 5.394 5.394 1,278,052 -0.16(-2.81%)
Apr 29, 2024 5.608 5.673 5.511 5.550 1,098,226 -0.03(-0.52%)
Apr 26, 2024 5.550 5.638 5.550 5.579 713,598 +0.05(+0.88%)
Apr 25, 2024 5.520 5.579 5.501 5.530 1,045,316 -0.09(-1.56%)
Apr 24, 2024 5.696 5.696 5.598 5.618 602,400 -0.10(-1.71%)
Apr 23, 2024 5.550 5.735 5.540 5.716 831,721 +0.15(+2.63%)
Apr 22, 2024 5.530 5.589 5.491 5.569 712,792 +0.03(+0.53%)
Apr 19, 2024 5.472 5.564 5.452 5.540 756,505 +0.05(+0.89%)
Apr 18, 2024 5.403 5.511 5.374 5.491 985,796 +0.12(+2.18%)
Apr 17, 2024 5.413 5.442 5.374 5.374 902,628 +0.02(+0.36%)
Apr 16, 2024 5.423 5.442 5.321 5.355 1,260,119 -0.10(-1.79%)
Apr 15, 2024 5.608 5.638 5.433 5.452 1,496,123 -0.14(-2.44%)
Apr 12, 2024 5.667 5.755 5.569 5.589 1,269,668 -0.10(-1.72%)
Apr 11, 2024 5.755 5.803 5.618 5.686 2,006,563 -0.12(-2.02%)
Apr 10, 2024 6.047 6.053 5.755 5.803 2,120,980 -0.40(-6.45%)
Apr 09, 2024 6.096 6.213 6.091 6.203 797,085 +0.13(+2.09%)
Apr 08, 2024 6.076 6.111 6.023 6.076 700,697 +0.04(+0.65%)
Apr 05, 2024 5.930 6.047 5.896 6.037 1,597,738 +0.07(+1.14%)
Apr 04, 2024 6.047 6.076 5.930 5.969 854,589 -0.02(-0.33%)
Apr 03, 2024 5.950 6.008 5.920 5.989 827,452 -0.01(-0.16%)
Apr 02, 2024 6.057 6.164 5.915 5.998 2,128,939 -0.14(-2.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.