Quantcast

Historical Stock Prices

RWT 
$15.9
*  
0.05
0.32%
Get RWT Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RWT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 15.85 16 15.83 15.9 375,657
12/13/2018 15.91 16 15.85 15.85 603,450
12/12/2018 16.33 16.345 16.15 16.18 678,997
12/11/2018 16.47 16.535 16.2 16.23 766,911
12/10/2018 16.58 16.6 16.32 16.37 906,688
12/07/2018 16.49 16.6 16.46 16.58 927,503
12/06/2018 16.23 16.48 16.23 16.48 787,119
12/04/2018 16.61 16.71 16.32 16.35 1,070,352
12/03/2018 16.7 16.71 16.55 16.63 594,048
11/30/2018 16.7 16.79 16.6 16.69 853,093
11/29/2018 16.7 16.815 16.66 16.74 647,057
11/28/2018 16.64 16.79 16.585 16.75 501,454
11/27/2018 16.65 16.7499 16.62 16.64 510,259
11/26/2018 16.75 16.8 16.67 16.7 606,208
11/23/2018 16.52 16.79 16.52 16.67 527,789
11/21/2018 16.6 16.65 16.51 16.55 922,267
11/20/2018 16.57 16.66 16.46 16.57 979,830
11/19/2018 16.5 16.57 16.36 16.53 663,279
11/16/2018 16.57 16.58 16.44 16.5 800,320
11/15/2018 16.5 16.66 16.4 16.6 859,781
11/14/2018 16.73 16.75 16.54 16.59 447,445
11/13/2018 16.65 16.82 16.64 16.69 532,419
11/12/2018 16.87 16.87 16.545 16.62 577,789
11/09/2018 16.87 16.87 16.66 16.83 606,922
11/08/2018 16.27 16.8 16.23 16.8 911,200
11/07/2018 16.54 16.565 16.32 16.45 866,359
11/06/2018 16.56 16.64 16.45 16.49 588,163
11/05/2018 16.48 16.65 16.42 16.57 577,637
11/02/2018 16.5 16.58 16.385 16.45 614,534
11/01/2018 16.48 16.5 16.35 16.44 456,323
10/31/2018 16.44 16.525 16.32 16.42 629,543
10/30/2018 16.22 16.38 16.18 16.37 701,342
10/29/2018 16.26 16.36 16.11 16.19 459,882
10/26/2018 16.18 16.24 15.98 16.16 436,099
10/25/2018 16.05 16.26 15.95 16.22 518,619
10/24/2018 16.04 16.22 15.98 16 621,653
10/23/2018 16.08 16.16 15.95 16.04 406,612
10/22/2018 16.21 16.29 16.11 16.16 306,558
10/19/2018 16.11 16.25 16.08 16.19 428,655
10/18/2018 16.24 16.27 16.08 16.13 451,834
10/17/2018 16.26 16.32 16.18 16.25 436,758
10/16/2018 15.98 16.23 15.9 16.22 948,069
10/15/2018 15.86 16.06 15.77 15.95 655,288
10/12/2018 16.09 16.09 15.765 15.8 808,880
10/11/2018 16.12 16.13 15.86 15.86 830,188
10/10/2018 16.2 16.39 16.16 16.16 868,481
10/09/2018 16.15 16.2 16.05 16.19 767,120
10/08/2018 16.06 16.16 16.02 16.12 385,136
10/05/2018 16.2 16.22 16.04 16.04 520,888
10/04/2018 16.31 16.31 16.14 16.17 456,907
10/03/2018 16.28 16.38 16.26 16.35 632,301
10/02/2018 16.12 16.29 16.1 16.23 581,811
10/01/2018 16.25 16.31 16.075 16.11 687,481
09/28/2018 16.09 16.285 16.09 16.24 652,745
09/27/2018 16.03 16.22 16.0199 16.12 361,737
09/26/2018 16.22 16.24 16 16.04 754,017
09/25/2018 16.25 16.29 16.16 16.19 593,846
09/24/2018 16.39 16.415 16.19 16.2 762,070
09/21/2018 16.34 16.39 16.265 16.37 2,655,550
09/20/2018 16.37 16.46 16.3 16.33 521,810
09/19/2018 16.42 16.45 16.32 16.34 481,822
09/18/2018 16.41 16.485 16.38 16.42 772,118
09/17/2018 16.44 16.47 16.36 16.42 832,790
09/14/2018 16.54 16.54 16.42 16.42 751,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio