Redwood Trust (NY: RWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.683	8.746	8.661	8.723	942,643	+0.04(+0.41%)
May 29, 2014	8.665	8.705	8.636	8.687	677,764	+0.04(+0.41%)
May 28, 2014	8.652	8.683	8.589	8.652	737,238	-0.01(-0.15%)
May 27, 2014	8.692	8.723	8.634	8.665	909,140	+0.01(+0.10%)
May 23, 2014	8.652	8.656	8.656	8.656	689,496	+0.04(+0.49%)
May 22, 2014	8.593	8.625	8.575	8.614	649,887	+0.02(+0.23%)
May 21, 2014	8.634	8.661	8.513	8.593	949,558	-0.01(-0.16%)
May 20, 2014	8.638	8.661	8.549	8.607	1,552,206	-0.08(-0.88%)
May 19, 2014	8.571	8.692	8.513	8.683	675,458	+0.09(+1.04%)
May 16, 2014	8.495	8.598	8.475	8.593	679,833	+0.10(+1.16%)
May 15, 2014	8.544	8.558	8.423	8.495	1,362,845	-0.09(-1.04%)
May 14, 2014	8.625	8.669	8.544	8.584	818,702	-0.06(-0.72%)
May 13, 2014	8.772	8.840	8.616	8.647	830,181	-0.12(-1.33%)
May 12, 2014	8.813	8.884	8.728	8.763	1,030,893	+0.01(+0.10%)
May 09, 2014	8.866	8.920	8.741	8.755	835,664	-0.14(-1.61%)
May 08, 2014	8.831	9.028	8.813	8.898	1,312,518	+0.05(+0.56%)
May 07, 2014	8.947	9.001	8.772	8.849	1,821,186	-0.05(-0.60%)
May 06, 2014	9.399	9.404	8.817	8.902	5,648,219	-0.64(-6.71%)
May 05, 2014	9.475	9.578	9.332	9.542	2,321,008	-0.16(-1.62%)
May 02, 2014	9.726	9.726	9.591	9.699	932,638	-0.03(-0.32%)
May 01, 2014	9.730	9.735	9.524	9.730	1,549,025	-0.03(-0.28%)
Apr 30, 2014	9.744	9.802	9.677	9.757	799,301	+0.03(+0.28%)
Apr 29, 2014	9.690	9.757	9.623	9.730	795,742	+0.05(+0.56%)
Apr 28, 2014	9.605	9.721	9.542	9.677	1,300,860	+0.09(+0.98%)
Apr 25, 2014	9.578	9.654	9.498	9.583	895,283	-0.01(-0.14%)
Apr 24, 2014	9.569	9.650	9.547	9.596	789,888	+0.06(+0.61%)
Apr 23, 2014	9.506	9.569	9.484	9.538	609,120	+0.02(+0.19%)
Apr 22, 2014	9.453	9.583	9.453	9.520	684,172	+0.09(+1.00%)
Apr 21, 2014	9.341	9.435	9.318	9.426	669,533	+0.09(+1.01%)
Apr 17, 2014	9.341	9.332	9.332	9.332	639,895	-0.04(-0.43%)
Apr 16, 2014	9.274	9.399	9.202	9.372	904,397	+0.14(+1.55%)
Apr 15, 2014	9.157	9.269	9.108	9.229	874,554	+0.10(+1.08%)
Apr 14, 2014	9.045	9.233	9.007	9.130	821,928	+0.16(+1.80%)
Apr 11, 2014	8.884	9.108	8.857	8.969	957,155	-0.01(-0.15%)
Apr 10, 2014	8.920	9.139	8.884	8.983	2,123,286	+0.08(+0.90%)
Apr 09, 2014	8.951	8.978	8.851	8.902	1,064,076	-0.04(-0.40%)
Apr 08, 2014	8.911	9.014	8.857	8.938	1,281,194	+0.02(+0.25%)
Apr 07, 2014	8.898	9.005	8.786	8.916	1,512,823	+0.01(+0.15%)
Apr 04, 2014	9.086	9.144	8.884	8.902	991,777	-0.16(-1.73%)
Apr 03, 2014	9.184	9.198	9.059	9.059	857,316	-0.15(-1.60%)
Apr 02, 2014	9.153	9.220	9.086	9.207	642,013	+0.04(+0.39%)
Apr 01, 2014	9.054	9.180	8.947	9.171	746,394	+0.09(+1.04%)
Mar 31, 2014	9.162	9.171	9.045	9.077	1,099,118	-0.03(-0.30%)
Mar 28, 2014	9.063	9.184	9.045	9.104	1,271,649	+0.03(+0.30%)
Mar 27, 2014	9.010	9.113	8.940	9.077	967,774	+0.08(+0.90%)
Mar 26, 2014	9.095	9.117	8.974	8.996	917,517	-0.04(-0.40%)
Mar 25, 2014	8.929	9.126	8.871	9.032	2,049,806	+0.12(+1.31%)
Mar 24, 2014	9.117	9.141	8.889	8.916	1,372,935	-0.18(-1.97%)
Mar 21, 2014	9.184	9.242	9.079	9.095	3,280,302	-0.06(-0.68%)
Mar 20, 2014	9.166	9.180	9.090	9.157	973,711	-0.04(-0.39%)
Mar 19, 2014	9.368	9.368	9.139	9.193	874,134	-0.16(-1.68%)
Mar 18, 2014	9.287	9.363	9.274	9.350	1,200,456	+0.05(+0.53%)
Mar 17, 2014	9.354	9.395	9.283	9.301	983,591	-0.04(-0.38%)
Mar 14, 2014	9.359	9.498	9.287	9.336	1,123,438	-0.03(-0.29%)
Mar 13, 2014	9.332	9.372	9.260	9.363	1,254,847	+0.04(+0.48%)
Mar 12, 2014	9.166	9.318	9.166	9.318	1,022,729	+0.12(+1.31%)
Mar 11, 2014	9.189	9.242	9.131	9.198	1,309,559	+0.03(+0.29%)
Mar 10, 2014	9.136	9.246	9.098	9.171	1,058,862	+0.06(+0.63%)
Mar 07, 2014	9.370	9.370	9.109	9.114	1,387,103	-0.21(-2.27%)
Mar 06, 2014	9.268	9.361	9.202	9.326	1,841,446	-0.04(-0.38%)
Mar 05, 2014	9.326	9.412	9.296	9.361	1,348,297	+0.01(+0.14%)
Mar 04, 2014	9.215	9.387	9.145	9.348	2,460,981	+0.21(+2.27%)