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 )

7.350 +0.160 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.240 7.415 7.200 7.350 1,441,712 +0.16(+2.23%)
Aug 22, 2024 7.240 7.245 7.175 7.190 517,956 -0.02(-0.28%)
Aug 21, 2024 7.180 7.230 7.130 7.210 1,200,805 +0.06(+0.84%)
Aug 20, 2024 7.190 7.220 7.150 7.150 603,336 -0.06(-0.83%)
Aug 19, 2024 7.190 7.230 7.152 7.210 550,519 +0.05(+0.70%)
Aug 16, 2024 7.120 7.180 7.110 7.160 548,654 +0.02(+0.28%)
Aug 15, 2024 7.180 7.200 7.050 7.140 629,080 +0.07(+0.99%)
Aug 14, 2024 7.070 7.090 6.990 7.070 434,915 +0.07(+1.00%)
Aug 13, 2024 6.970 7.050 6.930 7.000 493,985 +0.11(+1.60%)
Aug 12, 2024 7.030 7.030 6.865 6.890 487,334 -0.17(-2.41%)
Aug 09, 2024 6.990 7.075 6.965 7.060 729,909 +0.10(+1.44%)
Aug 08, 2024 7.020 7.020 6.865 6.960 533,099 -0.01(-0.14%)
Aug 07, 2024 7.130 7.130 6.930 6.970 635,268 +0.00(+0.00%)
Aug 06, 2024 6.820 7.060 6.770 6.970 1,058,695 +0.14(+2.05%)
Aug 05, 2024 6.650 6.900 6.600 6.830 1,640,657 -0.22(-3.12%)
Aug 02, 2024 6.910 7.125 6.860 7.050 1,021,315 -0.02(-0.28%)
Aug 01, 2024 7.320 7.375 6.940 7.070 1,280,557 -0.20(-2.75%)
Jul 31, 2024 7.360 7.460 7.260 7.270 1,037,839 -0.08(-1.09%)
Jul 30, 2024 7.350 7.370 7.280 7.350 581,861 +0.06(+0.82%)
Jul 29, 2024 7.440 7.445 7.280 7.290 689,554 -0.11(-1.49%)
Jul 26, 2024 7.450 7.450 7.340 7.400 756,537 +0.10(+1.37%)
Jul 25, 2024 7.270 7.460 7.220 7.300 1,395,529 +0.05(+0.69%)
Jul 24, 2024 7.430 7.475 7.250 7.250 750,955 -0.25(-3.33%)
Jul 23, 2024 7.390 7.570 7.390 7.500 690,099 +0.08(+1.08%)
Jul 22, 2024 7.420 7.455 7.340 7.420 664,475 +0.01(+0.13%)
Jul 19, 2024 7.450 7.545 7.340 7.410 1,212,722 -0.04(-0.54%)
Jul 18, 2024 7.420 7.600 7.410 7.450 1,182,063 -0.04(-0.53%)
Jul 17, 2024 7.390 7.655 7.365 7.490 1,506,200 -0.01(-0.13%)
Jul 16, 2024 7.250 7.500 7.220 7.500 1,267,027 +0.36(+5.04%)
Jul 15, 2024 7.150 7.185 7.045 7.140 1,233,886 +0.06(+0.85%)
Jul 12, 2024 6.990 7.230 6.990 7.080 2,288,701 +0.14(+2.02%)
Jul 11, 2024 6.750 6.950 6.670 6.940 1,171,088 +0.30(+4.52%)
Jul 10, 2024 6.590 6.640 6.545 6.640 509,569 +0.11(+1.68%)
Jul 09, 2024 6.470 6.530 6.430 6.530 565,346 +0.04(+0.62%)
Jul 08, 2024 6.480 6.510 6.420 6.490 952,917 +0.04(+0.62%)
Jul 05, 2024 6.430 6.510 6.400 6.450 592,495 +0.00(+0.00%)
Jul 03, 2024 6.430 6.480 6.400 6.450 308,909 +0.01(+0.16%)
Jul 02, 2024 6.400 6.465 6.375 6.440 559,186 +0.07(+1.10%)
Jul 01, 2024 6.480 6.520 6.290 6.370 1,068,135 -0.12(-1.85%)
Jun 28, 2024 6.460 6.500 6.360 6.490 2,066,005 +0.09(+1.41%)
Jun 27, 2024 6.380 6.420 6.320 6.400 826,698 +0.04(+0.63%)
Jun 26, 2024 6.370 6.395 6.340 6.360 735,886 -0.05(-0.78%)
Jun 25, 2024 6.370 6.430 6.340 6.410 831,054 +0.02(+0.31%)
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%)
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.