RWT: Historical Prices for REDWOOD TR INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.98	13.98	13.61	13.67	757,500	13.67
8-Feb-10	13.97	14.08	13.75	13.79	639,200	13.79
5-Feb-10	14.00	14.28	13.85	13.95	943,500	13.95
4-Feb-10	14.36	14.38	13.92	13.95	843,900	13.95
3-Feb-10	14.50	14.60	14.40	14.44	318,400	14.44
2-Feb-10	14.34	14.60	14.18	14.57	499,400	14.57
1-Feb-10	14.32	14.51	14.23	14.35	335,500	14.35
29-Jan-10	14.29	14.53	14.23	14.30	529,100	14.30
28-Jan-10	14.63	14.64	14.15	14.31	681,700	14.31
27-Jan-10	14.59	14.62	14.39	14.59	553,100	14.59
26-Jan-10	14.62	14.99	14.58	14.63	411,600	14.63
25-Jan-10	14.85	14.91	14.44	14.63	642,100	14.63
22-Jan-10	14.84	15.00	14.60	14.66	730,600	14.66
21-Jan-10	15.28	15.43	14.81	14.81	768,100	14.81
20-Jan-10	15.26	15.35	15.07	15.18	541,700	15.18
19-Jan-10	15.24	15.50	15.16	15.26	735,300	15.26
15-Jan-10	15.37	15.62	15.12	15.13	568,300	15.13
14-Jan-10	15.44	15.50	15.21	15.45	310,700	15.45
13-Jan-10	15.11	15.53	15.02	15.41	867,100	15.41
12-Jan-10	15.38	15.44	15.05	15.13	766,000	15.13
11-Jan-10	15.15	15.55	15.13	15.46	941,600	15.46
8-Jan-10	14.89	15.08	14.86	14.99	619,800	14.99
7-Jan-10	14.39	14.95	14.34	14.89	980,200	14.89
6-Jan-10	14.60	14.68	14.33	14.37	523,900	14.37
5-Jan-10	14.61	14.74	14.45	14.62	1,048,600	14.62
4-Jan-10	14.69	14.84	14.42	14.52	812,900	14.52
31-Dec-09	14.68	14.70	14.45	14.46	512,600	14.46
30-Dec-09	14.85	14.95	14.50	14.68	710,600	14.68
29-Dec-09	15.04	15.10	14.73	14.83	630,300	14.83
29-Dec-09	$ 0.25 Dividend
28-Dec-09	15.11	15.18	14.80	14.92	1,212,800	14.67
24-Dec-09	14.45	14.55	14.41	14.48	187,100	14.24
23-Dec-09	14.26	14.55	14.26	14.43	651,000	14.19
22-Dec-09	13.75	14.22	13.72	14.21	427,600	13.97
21-Dec-09	14.15	14.30	13.75	13.76	1,034,400	13.53
18-Dec-09	14.43	14.43	13.99	14.10	850,100	13.86
17-Dec-09	14.25	14.36	14.19	14.29	348,700	14.05
16-Dec-09	14.44	14.54	14.20	14.33	453,300	14.09
15-Dec-09	14.55	14.59	14.22	14.36	553,200	14.12
14-Dec-09	14.53	14.63	14.33	14.63	334,200	14.38
11-Dec-09	14.27	14.44	14.14	14.43	615,200	14.19
10-Dec-09	14.55	14.58	14.10	14.20	549,200	13.96
9-Dec-09	14.67	14.76	14.45	14.50	342,600	14.26
8-Dec-09	14.31	14.78	14.25	14.58	322,500	14.34
7-Dec-09	14.71	14.96	14.37	14.47	502,900	14.23
4-Dec-09	14.72	14.96	14.48	14.76	539,100	14.51
3-Dec-09	14.61	14.88	14.32	14.38	409,100	14.14
2-Dec-09	14.64	14.82	14.51	14.69	425,200	14.44
1-Dec-09	14.52	14.77	14.40	14.64	609,700	14.39
30-Nov-09	13.94	14.44	13.77	14.37	849,400	14.13
27-Nov-09	13.81	14.14	13.80	13.88	287,600	13.65
25-Nov-09	14.35	14.35	14.10	14.15	249,800	13.91
24-Nov-09	14.31	14.37	14.06	14.32	415,200	14.08
23-Nov-09	14.39	14.66	14.25	14.40	610,600	14.16
20-Nov-09	13.73	14.26	13.73	14.26	862,000	14.02
19-Nov-09	13.93	13.98	13.70	13.82	572,900	13.59
18-Nov-09	13.78	14.13	13.78	14.05	897,400	13.81
17-Nov-09	14.05	14.12	13.82	13.82	649,200	13.59
16-Nov-09	13.91	14.20	13.84	14.05	845,500	13.81
13-Nov-09	13.77	13.91	13.46	13.71	412,300	13.48
12-Nov-09	14.16	14.28	13.69	13.75	1,169,100	13.52
11-Nov-09	13.77	14.00	13.57	13.72	481,800	13.49
10-Nov-09	13.71	13.77	13.46	13.64	1,336,000	13.41
9-Nov-09	13.53	13.87	13.53	13.75	1,146,400	13.52
6-Nov-09	13.34	13.73	13.30	13.40	1,456,400	13.18
5-Nov-09	14.25	14.25	12.90	13.50	1,846,400	13.27
4-Nov-09	14.35	14.43	13.89	13.94	925,400	13.71
* 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