RWT: Historical Prices for REDWOOD TR INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.73	14.26	13.73	14.26	862,000	14.26
19-Nov-09	13.93	13.98	13.70	13.82	572,900	13.82
18-Nov-09	13.78	14.13	13.78	14.05	897,400	14.05
17-Nov-09	14.05	14.12	13.82	13.82	649,200	13.82
16-Nov-09	13.91	14.20	13.84	14.05	845,500	14.05
13-Nov-09	13.77	13.91	13.46	13.71	412,300	13.71
12-Nov-09	14.16	14.28	13.69	13.75	1,169,100	13.75
11-Nov-09	13.77	14.00	13.57	13.72	481,800	13.72
10-Nov-09	13.71	13.77	13.46	13.64	1,336,000	13.64
9-Nov-09	13.53	13.87	13.53	13.75	1,146,400	13.75
6-Nov-09	13.34	13.73	13.30	13.40	1,456,400	13.40
5-Nov-09	14.25	14.25	12.90	13.50	1,846,400	13.50
4-Nov-09	14.35	14.43	13.89	13.94	925,400	13.94
3-Nov-09	13.74	14.29	13.64	14.26	647,700	14.26
2-Nov-09	14.00	14.24	13.63	13.88	562,900	13.88
30-Oct-09	14.22	14.22	13.81	13.94	1,362,700	13.94
29-Oct-09	14.21	14.42	14.01	14.40	861,100	14.40
28-Oct-09	14.39	14.46	13.91	14.00	950,100	14.00
27-Oct-09	14.61	14.75	14.25	14.40	605,700	14.40
26-Oct-09	14.74	15.04	14.43	14.57	587,400	14.57
23-Oct-09	15.04	15.14	14.63	14.71	715,800	14.71
22-Oct-09	14.94	15.18	14.83	15.04	786,600	15.04
21-Oct-09	15.59	15.68	14.90	14.93	676,300	14.93
20-Oct-09	15.71	15.87	15.49	15.51	524,900	15.51
19-Oct-09	15.37	15.90	15.21	15.84	546,600	15.84
16-Oct-09	15.48	15.50	15.21	15.23	377,000	15.23
15-Oct-09	15.54	15.70	15.50	15.61	424,800	15.61
14-Oct-09	15.69	15.80	15.30	15.74	780,200	15.74
13-Oct-09	15.80	15.80	15.33	15.37	605,700	15.37
12-Oct-09	16.02	16.13	15.79	15.80	370,000	15.80
9-Oct-09	15.89	16.02	15.65	15.94	693,800	15.94
8-Oct-09	15.66	15.91	15.56	15.91	869,100	15.91
7-Oct-09	15.47	15.64	15.32	15.50	440,000	15.50
6-Oct-09	15.81	15.94	15.44	15.61	555,700	15.61
5-Oct-09	15.01	15.75	15.01	15.71	731,900	15.71
2-Oct-09	14.81	15.29	14.39	15.03	748,300	15.03
1-Oct-09	15.45	15.45	14.90	14.98	991,300	14.98
30-Sep-09	15.76	15.81	15.17	15.50	760,300	15.50
29-Sep-09	16.01	16.17	15.56	15.60	925,900	15.60
28-Sep-09	15.92	16.25	15.80	16.03	658,900	16.03
28-Sep-09	$ 0.25 Dividend
25-Sep-09	16.06	16.23	15.68	16.02	596,300	15.77
24-Sep-09	17.15	17.27	15.93	16.09	976,800	15.84
23-Sep-09	17.25	17.45	16.95	16.99	686,500	16.72
22-Sep-09	16.76	17.44	16.76	17.25	774,300	16.98
21-Sep-09	16.56	16.79	16.43	16.64	374,800	16.38
18-Sep-09	17.00	17.07	16.50	16.76	668,500	16.50
17-Sep-09	17.00	17.43	16.85	16.92	613,400	16.66
16-Sep-09	17.33	17.50	16.84	17.08	989,500	16.81
15-Sep-09	16.67	17.66	16.67	17.23	626,600	16.96
14-Sep-09	16.27	16.79	16.21	16.75	281,100	16.49
11-Sep-09	16.37	16.59	16.13	16.42	488,100	16.16
10-Sep-09	16.32	16.47	16.09	16.30	401,700	16.05
9-Sep-09	16.01	16.37	15.85	16.31	692,100	16.06
8-Sep-09	15.88	16.10	15.73	15.99	414,600	15.74
4-Sep-09	15.89	16.10	15.56	15.80	451,600	15.55
3-Sep-09	15.91	15.97	15.55	15.97	483,100	15.72
2-Sep-09	15.85	15.89	15.49	15.73	571,500	15.48
1-Sep-09	16.09	16.36	15.80	15.90	1,318,200	15.65
31-Aug-09	16.05	16.29	15.91	16.03	639,500	15.78
28-Aug-09	16.64	16.64	16.07	16.30	427,700	16.05
27-Aug-09	16.39	16.44	16.03	16.40	420,300	16.14
26-Aug-09	16.44	16.56	16.25	16.41	500,900	16.15
25-Aug-09	16.50	16.77	16.39	16.55	505,600	16.29
24-Aug-09	16.88	16.88	16.22	16.42	831,600	16.16
21-Aug-09	17.35	17.40	16.67	16.77	908,300	16.51
20-Aug-09	16.73	17.43	16.73	17.18	800,200	16.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions