Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 -0.120 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 5.550 5.606 5.489 5.531 985,334 -0.07(-1.17%)
May 30, 2023 5.513 5.639 5.513 5.597 1,320,502 +0.09(+1.70%)
May 26, 2023 5.326 5.531 5.256 5.503 1,109,436 +0.18(+3.33%)
May 25, 2023 5.522 5.522 5.167 5.326 1,498,951 -0.18(-3.23%)
May 24, 2023 5.634 5.653 5.443 5.503 928,584 -0.13(-2.32%)
May 23, 2023 5.569 5.756 5.559 5.634 1,273,105 +0.08(+1.52%)
May 22, 2023 5.466 5.606 5.429 5.550 1,073,172 +0.11(+2.06%)
May 19, 2023 5.419 5.471 5.345 5.438 1,928,731 +0.01(+0.17%)
May 18, 2023 5.354 5.447 5.298 5.429 1,409,379 +0.07(+1.40%)
May 17, 2023 5.260 5.377 5.228 5.354 806,917 +0.13(+2.50%)
May 16, 2023 5.316 5.330 5.223 5.223 704,509 -0.10(-1.93%)
May 15, 2023 5.288 5.377 5.288 5.326 962,335 +0.05(+0.88%)
May 12, 2023 5.335 5.377 5.242 5.279 1,043,293 -0.06(-1.05%)
May 11, 2023 5.307 5.335 5.260 5.335 1,252,620 -0.05(-0.87%)
May 10, 2023 5.475 5.503 5.330 5.382 2,029,896 +0.01(+0.17%)
May 09, 2023 5.419 5.415 5.279 5.373 1,025,231 -0.05(-0.86%)
May 08, 2023 5.410 5.429 5.321 5.419 1,149,079 +0.11(+2.11%)
May 05, 2023 5.307 5.401 5.186 5.307 1,406,360 +0.12(+2.34%)
May 04, 2023 5.260 5.307 5.111 5.186 1,584,528 -0.14(-2.63%)
May 03, 2023 5.363 5.489 5.326 5.326 1,638,045 -0.07(-1.21%)
May 02, 2023 5.681 5.681 5.288 5.391 2,473,730 -0.23(-4.15%)
May 01, 2023 5.849 5.942 5.569 5.625 2,080,100 -0.24(-4.14%)
Apr 28, 2023 6.027 6.083 5.770 5.868 2,466,797 -0.32(-5.14%)
Apr 27, 2023 6.027 6.204 6.027 6.185 925,433 +0.21(+3.60%)
Apr 26, 2023 6.073 6.143 5.905 5.971 1,551,094 -0.11(-1.84%)
Apr 25, 2023 6.213 6.237 6.064 6.083 857,438 -0.18(-2.84%)
Apr 24, 2023 6.307 6.326 6.125 6.260 1,321,226 -0.07(-1.18%)
Apr 21, 2023 6.363 6.382 6.251 6.335 1,024,691 -0.01(-0.15%)
Apr 20, 2023 6.288 6.354 6.270 6.344 694,437 -0.03(-0.44%)
Apr 19, 2023 6.204 6.410 6.199 6.372 750,138 +0.11(+1.79%)
Apr 18, 2023 6.298 6.340 6.225 6.260 836,796 -0.06(-0.89%)
Apr 17, 2023 6.148 6.372 6.101 6.316 1,165,491 +0.16(+2.58%)
Apr 14, 2023 6.232 6.265 6.073 6.157 824,848 -0.07(-1.20%)
Apr 13, 2023 6.167 6.246 6.111 6.232 715,966 +0.06(+0.91%)
Apr 12, 2023 6.251 6.251 6.139 6.176 756,569 +0.01(+0.15%)
Apr 11, 2023 6.176 6.251 6.139 6.167 965,160 +0.00(+0.00%)
Apr 10, 2023 6.232 6.260 5.966 6.167 1,196,640 -0.06(-0.90%)
Apr 06, 2023 6.288 6.302 6.176 6.223 1,180,288 +0.00(+0.00%)
Apr 05, 2023 6.157 6.270 6.111 6.223 596,417 +0.00(+0.00%)
Apr 04, 2023 6.288 6.302 6.157 6.223 623,402 -0.04(-0.60%)
Apr 03, 2023 6.279 6.340 6.195 6.260 819,522 -0.04(-0.59%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.