| REDWOOD TRUST, Inc. Add to My Watchlist | (NYSE: RWT) |
| REDWOOD TRUST | 13.67 | -0.12 (-0.87%) | 757,439 |
| Historical Data for RWT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.98 | 13.98 | 13.61 | 757,439 | 13.67 | -0.12 -0.87% |
| 02/08/10 | 13.97 | 14.08 | 13.75 | 639,158 | 13.79 | -0.16 -1.15% |
| 02/05/10 | 14.00 | 14.28 | 13.85 | 943,474 | 13.95 | 0.00 0.00% |
| 02/04/10 | 14.36 | 14.38 | 13.92 | 843,827 | 13.95 | -0.49 -3.39% |
| 02/03/10 | 14.50 | 14.60 | 14.40 | 318,313 | 14.44 | -0.13 -0.89% |
| 02/02/10 | 14.34 | 14.60 | 14.18 | 499,373 | 14.57 | +0.22 +1.53% |
| 02/01/10 | 14.32 | 14.51 | 14.23 | 335,440 | 14.35 | +0.05 +0.35% |
| 01/29/10 | 14.29 | 14.53 | 14.23 | 529,101 | 14.30 | -0.01 -0.07% |
| 01/28/10 | 14.63 | 14.64 | 14.15 | 681,632 | 14.31 | -0.28 -1.92% |
| 01/27/10 | 14.59 | 14.62 | 14.39 | 553,039 | 14.59 | -0.04 -0.27% |
| 01/26/10 | 14.62 | 14.99 | 14.58 | 411,523 | 14.63 | 0.00 0.00% |
| 01/25/10 | 14.85 | 14.91 | 14.44 | 642,060 | 14.63 | -0.03 -0.20% |
| 01/22/10 | 14.84 | 15.00 | 14.65 | 730,569 | 14.66 | -0.15 -1.01% |
| 01/21/10 | 15.28 | 15.43 | 14.81 | 768,096 | 14.81 | -0.37 -2.44% |
| 01/20/10 | 15.26 | 15.35 | 15.07 | 541,611 | 15.18 | -0.08 -0.52% |
| 01/19/10 | 15.24 | 15.50 | 15.16 | 735,261 | 15.26 | +0.13 +0.86% |
| 01/18/10 | 15.13 | 15.13 | 15.13 | 0 | 15.13 | 0.00 0.00% |
| 01/15/10 | 15.37 | 15.62 | 15.12 | 568,288 | 15.13 | -0.32 -2.07% |
| 01/14/10 | 15.44 | 15.50 | 15.21 | 310,684 | 15.45 | +0.04 +0.26% |
| 01/13/10 | 15.11 | 15.53 | 15.02 | 867,024 | 15.41 | +0.28 +1.85% |
| 01/12/10 | 15.38 | 15.44 | 15.05 | 765,945 | 15.13 | -0.33 -2.13% |
| 01/11/10 | 15.15 | 15.55 | 15.13 | 941,537 | 15.46 | +0.47 +3.14% |
| 01/08/10 | 14.89 | 15.08 | 14.86 | 619,707 | 14.99 | +0.10 +0.67% |
| 01/07/10 | 14.38 | 14.95 | 14.34 | 980,149 | 14.89 | +0.52 +3.62% |
| 01/06/10 | 14.60 | 14.68 | 14.33 | 523,856 | 14.37 | -0.25 -1.71% |
| 01/05/10 | 14.61 | 14.74 | 14.45 | 1,048,527 | 14.62 | +0.10 +0.69% |
| 01/04/10 | 14.69 | 14.84 | 14.42 | 812,895 | 14.52 | +0.06 +0.41% |
| 01/01/10 | 14.46 | 14.46 | 14.46 | 0 | 14.46 | 0.00 0.00% |
| 12/31/09 | 14.68 | 14.70 | 14.45 | 512,600 | 14.46 | -0.22 -1.50% |
| 12/30/09 | 14.85 | 14.95 | 14.50 | 710,579 | 14.68 | -0.15 -1.01% |
| 12/29/09 | 15.04 | 15.10 | 14.73 | 630,251 | 14.83 | -0.09 -0.60% |
| 12/28/09 | 15.11 | 15.18 | 14.80 | 1,212,801 | 14.92 | +0.44 +3.04% |
| 12/25/09 | 14.45 | 14.55 | 14.41 | 187,003 | 14.48 | 0.00 0.00% |
| 12/24/09 | 14.45 | 14.55 | 14.41 | 187,003 | 14.48 | +0.05 +0.35% |
| 12/23/09 | 14.26 | 14.55 | 14.26 | 650,976 | 14.43 | +0.22 +1.55% |
| 12/22/09 | 13.75 | 14.22 | 13.72 | 427,536 | 14.21 | +0.45 +3.27% |
| 12/21/09 | 14.15 | 14.30 | 13.75 | 1,034,323 | 13.76 | -0.34 -2.41% |
| 12/18/09 | 14.43 | 14.43 | 13.99 | 850,090 | 14.10 | -0.19 -1.33% |
| 12/17/09 | 14.25 | 14.36 | 14.19 | 348,673 | 14.29 | +0.07 +0.49% |
| 12/16/09 | 14.44 | 14.54 | 14.20 | 453,591 | 14.22 | -0.14 -0.97% |
| 12/15/09 | 14.55 | 14.59 | 14.22 | 553,195 | 14.36 | -0.27 -1.85% |
| 12/14/09 | 14.49 | 14.63 | 14.47 | 334,133 | 14.63 | +0.20 +1.39% |
| 12/11/09 | 14.27 | 14.44 | 14.14 | 615,134 | 14.43 | +0.23 +1.62% |
| 12/10/09 | 14.55 | 14.58 | 14.10 | 549,137 | 14.20 | -0.30 -2.07% |
| 12/09/09 | 14.67 | 14.76 | 14.45 | 342,511 | 14.50 | -0.08 -0.55% |
| 12/08/09 | 14.31 | 14.78 | 14.25 | 322,497 | 14.58 | +0.11 +0.76% |
| 12/07/09 | 14.71 | 14.96 | 14.37 | 502,853 | 14.47 | -0.29 -1.96% |
| 12/04/09 | 14.72 | 14.96 | 14.48 | 539,005 | 14.76 | +0.38 +2.64% |
| 12/03/09 | 14.61 | 14.88 | 14.32 | 409,011 | 14.38 | -0.31 -2.11% |
| 12/02/09 | 14.64 | 14.82 | 14.51 | 425,125 | 14.69 | +0.05 +0.34% |
| \/ Download Data To Spreadsheet | ||||||
