Redwood Trust Inc Historical Data - R2V | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Redwood Trust Inc (R2V)
Redwood Trust Inc (R2V) Historical

Redwood Trust Inc (R2V)

6.156

0.07

( 1.15% )

Updated: 06:23:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.038	-0.613496932515	6.194	6.406	6.156	1367	6.31816484	DE
4	-0.184	-2.90220820189	6.34	6.406	6.058	482	6.28900113	DE
12	-0.658	-9.65658937482	6.814	6.936	6.058	429	6.57697457	DE
26	-0.684	-10	6.84	7.296	6.058	345	6.71846296	DE
52	-0.304	-4.70588235294	6.46	7.296	5.21	453	6.16408092	DE
156	-1.264	-17.0350404313	7.42	7.475	5.21	412	6.27657281	DE
260	-1.264	-17.0350404313	7.42	7.475	5.21	412	6.27657281	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	6.406	0	0.00	6.406	6.406	6.406	0
1737494820	6.406	0	0.00	6.406	6.406	6.406	0
1737408420	6.406	0.09	1.42	6.406	6.406	6.406	100
1737149220	6.316	0.12	1.97	6.3179999	6.3179999	6.316	4000
1737062820	6.194	0.07	1.21	6.194	6.194	6.194	1
1736976420	6.12	0.06	0.92	6.13	6.13	6.0679999	168
1736890020	6.064	-0.04	-0.59	6.064	6.064	6.064	1
1736803620	6.1	0	0.00	6.1	6.1	6.1	0
1736544420	6.1	0.04	0.69	6.1	6.1	6.1	10
1736458020	6.058	-0.13	-2.10	6.058	6.058	6.058	400
1736371620	6.188	-0.01	-0.10	6.188	6.188	6.188	100
1736285220	6.194	-0.19	-3.04	6.194	6.194	6.194	160
1736198820	6.388	0	0.00	6.388	6.388	6.388	0
1735939620	6.388	0.1	1.62	6.2859999	6.388	6.2859999	291
1735853220	6.2859999	-0.08	-1.32	6.34	6.35	6.2859999	67
1735594020	6.37	0	0.00	6.37	6.37	6.37	0
1735334820	6.37	0	0.00	6.37	6.37	6.37	0
1734989220	6.37	-0.06	-0.96	6.37	6.37	6.37	16
1734730020	6.432	0	0.00	6.432	6.432	6.432	0
1734643620	6.432	0	0.00	6.432	6.432	6.432	0
1734557220	6.432	-0.37	-5.41	6.53	6.53	6.432	200
1734470820	6.8	0.03	0.41	6.782	6.8	6.782	1401
1734384420	6.772	0.23	3.55	6.816	6.816	6.754	81
1734125220	6.54	0	0.00	6.54	6.54	6.54	0
1734038820	6.54	-0.11	-1.65	6.618	6.618	6.54	276
1733952420	6.65	0.02	0.33	6.68	6.68	6.65	1713
1733866020	6.628	-0.03	-0.48	6.6	6.628	6.6	151
1733779620	6.66	-0.08	-1.16	6.848	6.848	6.66	825
1733520420	6.738	0	0.00	6.738	6.738	6.738	0
1733434020	6.738	-0.02	-0.33	6.75	6.754	6.738	300
1733347620	6.76	-0.1	-1.49	6.83	6.83	6.76	305
1733261220	6.862	0.07	1.00	6.862	6.862	6.862	438
1733174820	6.794	0	0.06	6.862	6.862	6.794	319
1732915620	6.79	0	0.00	6.79	6.79	6.79	0
1732829220	6.79	0	0.00	6.79	6.79	6.79	0
1732742820	6.79	0	0.00	6.79	6.79	6.79	0
1732656420	6.79	-0.15	-2.10	6.832	6.832	6.79	1836
1732570020	6.936	0.04	0.61	6.936	6.936	6.936	12
1732310820	6.894	0.27	4.08	6.894	6.894	6.894	68
1732224420	6.624	-0.01	-0.21	6.624	6.624	6.624	70
1732138020	6.638	-0.06	-0.87	6.638	6.638	6.638	200
1732051620	6.696	0.01	0.12	6.712	6.712	6.696	69
1731965220	6.688	0.03	0.39	6.66	6.688	6.658	54
1731705960	6.662	-0.13	-1.91	6.662	6.662	6.662	30
1731619560	6.792	0.11	1.59	6.792	6.792	6.792	250
1731533160	6.686	-0.09	-1.36	6.61	6.686	6.61	612
1731446820	6.778	-0.1	-1.48	6.778	6.778	6.778	5
1731360420	6.88	0.18	2.69	6.926	6.926	6.866	310
1731101160	6.7	0	0.00	6.7	6.7	6.7	0
1731014760	6.7	0	0.00	6.7	6.7	6.7	0
1730928360	6.7	0	0.00	6.7	6.7	6.7	0
1730841960	6.7	0	0.00	6.7	6.7	6.7	0
1730755560	6.7	0	0.00	6.7	6.7	6.7	0
1730496360	6.7	-0.27	-3.85	6.814	6.818	6.7	616
1730409960	6.968	0	0.00	6.968	6.968	6.968	0
1730323560	6.968	0	0.00	6.968	6.968	6.968	0
1730237160	6.968	0	0.00	6.968	6.968	6.968	0
1730150760	6.968	-0.1	-1.44	7	7	6.968	190
1729888020	7.07	0.18	2.58	7.07	7.07	7.07	400
1729801560	6.892	-0.09	-1.29	6.892	6.892	6.892	1
1729715160	6.982	-0.05	-0.74	6.912	6.982	6.912	512

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions