Redwood Trust (NY: RWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.902	8.967	8.879	8.944	919,404	+0.04(+0.41%)
May 29, 2014	8.884	8.925	8.854	8.907	661,055	+0.04(+0.41%)
May 28, 2014	8.870	8.902	8.806	8.870	719,062	-0.01(-0.15%)
May 27, 2014	8.912	8.944	8.852	8.884	886,727	+0.01(+0.10%)
May 23, 2014	8.870	8.875	8.875	8.875	672,497	+0.04(+0.49%)
May 22, 2014	8.811	8.843	8.792	8.831	633,865	+0.02(+0.23%)
May 21, 2014	8.852	8.879	8.728	8.811	926,149	-0.01(-0.16%)
May 20, 2014	8.857	8.879	8.765	8.824	1,513,939	-0.08(-0.88%)
May 19, 2014	8.788	8.912	8.728	8.902	658,806	+0.09(+1.04%)
May 16, 2014	8.710	8.815	8.689	8.811	663,073	+0.10(+1.16%)
May 15, 2014	8.760	8.774	8.636	8.710	1,329,246	-0.09(-1.04%)
May 14, 2014	8.843	8.889	8.760	8.801	798,518	-0.06(-0.72%)
May 13, 2014	8.994	9.063	8.834	8.866	809,715	-0.12(-1.33%)
May 12, 2014	9.035	9.109	8.948	8.985	1,005,478	+0.01(+0.10%)
May 09, 2014	9.091	9.146	8.962	8.976	815,062	-0.15(-1.61%)
May 08, 2014	9.054	9.256	9.035	9.123	1,280,160	+0.05(+0.56%)
May 07, 2014	9.173	9.228	8.994	9.072	1,776,288	-0.06(-0.60%)
May 06, 2014	9.637	9.641	9.040	9.127	5,508,972	-0.66(-6.71%)
May 05, 2014	9.715	9.820	9.568	9.783	2,263,788	-0.16(-1.62%)
May 02, 2014	9.972	9.972	9.834	9.944	909,646	-0.03(-0.32%)
May 01, 2014	9.976	9.981	9.765	9.976	1,510,836	-0.03(-0.28%)
Apr 30, 2014	9.990	10.05	9.921	10.00	779,596	+0.03(+0.28%)
Apr 29, 2014	9.935	10.00	9.866	9.976	776,125	+0.06(+0.55%)
Apr 28, 2014	9.848	9.967	9.783	9.921	1,268,789	+0.10(+0.98%)
Apr 25, 2014	9.820	9.898	9.738	9.825	873,212	-0.01(-0.14%)
Apr 24, 2014	9.811	9.894	9.788	9.839	770,415	+0.06(+0.61%)
Apr 23, 2014	9.747	9.811	9.724	9.779	594,103	+0.02(+0.19%)
Apr 22, 2014	9.692	9.825	9.692	9.761	667,304	+0.10(+1.00%)
Apr 21, 2014	9.577	9.673	9.554	9.664	653,026	+0.10(+1.01%)
Apr 17, 2014	9.577	9.568	9.568	9.568	624,119	-0.04(-0.43%)
Apr 16, 2014	9.508	9.637	9.435	9.609	882,101	+0.15(+1.55%)
Apr 15, 2014	9.389	9.504	9.338	9.462	852,993	+0.10(+1.08%)
Apr 14, 2014	9.274	9.467	9.235	9.361	801,665	+0.17(+1.80%)
Apr 11, 2014	9.109	9.338	9.081	9.196	933,558	-0.01(-0.15%)
Apr 10, 2014	9.146	9.370	9.109	9.210	2,070,940	+0.08(+0.90%)
Apr 09, 2014	9.178	9.205	9.074	9.127	1,037,843	-0.04(-0.40%)
Apr 08, 2014	9.136	9.242	9.081	9.164	1,249,608	+0.02(+0.25%)
Apr 07, 2014	9.123	9.233	9.008	9.141	1,475,527	+0.01(+0.15%)
Apr 04, 2014	9.315	9.375	9.109	9.127	967,327	-0.16(-1.73%)
Apr 03, 2014	9.416	9.430	9.288	9.288	836,181	-0.15(-1.60%)
Apr 02, 2014	9.384	9.453	9.315	9.439	626,185	+0.04(+0.39%)
Apr 01, 2014	9.283	9.412	9.173	9.403	727,993	+0.10(+1.04%)
Mar 31, 2014	9.393	9.403	9.274	9.306	1,072,021	-0.03(-0.29%)
Mar 28, 2014	9.292	9.416	9.274	9.334	1,240,299	+0.03(+0.30%)
Mar 27, 2014	9.237	9.343	9.166	9.306	943,916	+0.08(+0.90%)
Mar 26, 2014	9.325	9.348	9.201	9.224	894,897	-0.04(-0.40%)
Mar 25, 2014	9.155	9.357	9.095	9.260	1,999,271	+0.12(+1.31%)
Mar 24, 2014	9.348	9.373	9.113	9.141	1,339,088	-0.18(-1.97%)
Mar 21, 2014	9.416	9.476	9.309	9.325	3,199,432	-0.06(-0.68%)
Mar 20, 2014	9.398	9.412	9.320	9.389	949,706	-0.04(-0.39%)
Mar 19, 2014	9.604	9.604	9.370	9.426	852,584	-0.16(-1.68%)
Mar 18, 2014	9.522	9.600	9.508	9.586	1,170,861	+0.05(+0.53%)
Mar 17, 2014	9.591	9.632	9.517	9.536	959,342	-0.04(-0.38%)
Mar 14, 2014	9.595	9.738	9.522	9.572	1,095,742	-0.03(-0.29%)
Mar 13, 2014	9.568	9.609	9.494	9.600	1,223,911	+0.05(+0.48%)
Mar 12, 2014	9.398	9.554	9.398	9.554	997,515	+0.12(+1.31%)
Mar 11, 2014	9.421	9.475	9.362	9.430	1,277,274	+0.03(+0.29%)
Mar 10, 2014	9.367	9.480	9.328	9.403	1,032,758	+0.06(+0.63%)
Mar 07, 2014	9.607	9.607	9.340	9.344	1,352,906	-0.22(-2.27%)
Mar 06, 2014	9.503	9.598	9.435	9.561	1,796,048	-0.04(-0.38%)
Mar 05, 2014	9.561	9.650	9.531	9.598	1,315,057	+0.01(+0.14%)
Mar 04, 2014	9.448	9.625	9.376	9.584	2,400,309	+0.21(+2.27%)