Skip to main content

Redwood Trust (NY: RWT )

7.145 +0.035 (+0.49%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 7.050 7.115 7.015 7.110 946,756 +0.09(+1.28%)
Nov 20, 2024 7.080 7.085 6.950 7.020 770,427 -0.10(-1.40%)
Nov 19, 2024 7.000 7.120 6.985 7.120 548,723 +0.06(+0.85%)
Nov 18, 2024 7.050 7.150 6.990 7.060 766,906 +0.00(+0.00%)
Nov 15, 2024 7.070 7.070 7.010 7.060 463,726 +0.02(+0.28%)
Nov 14, 2024 7.080 7.150 7.030 7.040 1,359,903 -0.01(-0.14%)
Nov 13, 2024 7.140 7.195 7.040 7.050 999,926 -0.02(-0.28%)
Nov 12, 2024 7.200 7.210 7.040 7.070 856,965 -0.18(-2.48%)
Nov 11, 2024 7.380 7.440 7.230 7.250 910,887 -0.10(-1.36%)
Nov 08, 2024 7.200 7.360 7.199 7.350 1,123,044 +0.17(+2.37%)
Nov 07, 2024 7.170 7.300 7.130 7.180 1,324,146 +0.06(+0.84%)
Nov 06, 2024 7.490 7.620 7.055 7.120 1,912,822 -0.10(-1.39%)
Nov 05, 2024 7.200 7.280 7.170 7.220 840,055 -0.01(-0.14%)
Nov 04, 2024 7.300 7.330 7.220 7.230 629,798 -0.04(-0.55%)
Nov 01, 2024 7.430 7.480 7.210 7.270 1,477,152 -0.05(-0.68%)
Oct 31, 2024 7.850 7.900 7.320 7.320 1,034,947 -0.32(-4.19%)
Oct 30, 2024 7.620 7.710 7.600 7.640 656,058 +0.03(+0.39%)
Oct 29, 2024 7.460 7.665 7.430 7.610 1,127,434 +0.07(+0.93%)
Oct 28, 2024 7.560 7.595 7.475 7.540 587,120 +0.02(+0.27%)
Oct 25, 2024 7.670 7.670 7.510 7.520 475,477 -0.08(-1.05%)
Oct 24, 2024 7.490 7.605 7.470 7.600 556,540 +0.13(+1.74%)
Oct 23, 2024 7.410 7.500 7.365 7.470 561,224 +0.03(+0.40%)
Oct 22, 2024 7.440 7.485 7.410 7.440 390,928 -0.05(-0.67%)
Oct 21, 2024 7.640 7.670 7.485 7.490 586,436 -0.19(-2.47%)
Oct 18, 2024 7.700 7.710 7.630 7.680 357,645 +0.02(+0.26%)
Oct 17, 2024 7.730 7.770 7.635 7.660 616,769 -0.04(-0.52%)
Oct 16, 2024 7.580 7.705 7.542 7.700 636,179 +0.18(+2.39%)
Oct 15, 2024 7.550 7.590 7.510 7.520 983,702 -0.04(-0.53%)
Oct 14, 2024 7.410 7.600 7.380 7.560 637,661 +0.11(+1.48%)
Oct 11, 2024 7.410 7.465 7.350 7.450 826,559 +0.05(+0.68%)
Oct 10, 2024 7.540 7.540 7.390 7.400 1,237,550 -0.15(-1.99%)
Oct 09, 2024 7.550 7.600 7.510 7.550 517,640 +0.00(+0.00%)
Oct 08, 2024 7.450 7.555 7.400 7.550 532,257 +0.14(+1.89%)
Oct 07, 2024 7.540 7.564 7.400 7.410 491,168 -0.15(-1.98%)
Oct 04, 2024 7.620 7.660 7.494 7.560 887,753 +0.08(+1.07%)
Oct 03, 2024 7.520 7.540 7.450 7.480 463,576 -0.07(-0.93%)
Oct 02, 2024 7.560 7.630 7.520 7.550 461,368 -0.06(-0.79%)
Oct 01, 2024 7.760 7.790 7.600 7.610 685,711 -0.12(-1.55%)
Sep 30, 2024 7.720 7.850 7.695 7.730 868,279 -0.02(-0.26%)
Sep 27, 2024 7.750 7.820 7.680 7.750 679,024 +0.09(+1.17%)
Sep 26, 2024 7.780 7.815 7.660 7.660 832,461 -0.07(-0.91%)
Sep 25, 2024 7.820 7.820 7.700 7.730 1,041,894 -0.11(-1.40%)
Sep 24, 2024 7.780 7.900 7.780 7.840 914,695 +0.12(+1.55%)
Sep 23, 2024 7.750 7.770 7.670 7.720 1,068,600 -0.04(-0.52%)
Sep 20, 2024 7.838 7.902 7.740 7.760 2,794,490 -0.13(-1.61%)
Sep 19, 2024 7.956 7.975 7.838 7.887 828,735 +0.07(+0.88%)
Sep 18, 2024 7.780 7.970 7.740 7.819 743,109 +0.04(+0.50%)
Sep 17, 2024 7.965 7.965 7.760 7.780 738,257 -0.13(-1.61%)
Sep 16, 2024 7.887 7.931 7.809 7.907 1,026,732 +0.03(+0.37%)
Sep 13, 2024 7.740 7.887 7.682 7.877 975,301 +0.21(+2.68%)
Sep 12, 2024 7.486 7.682 7.447 7.672 1,001,197 +0.43(+5.95%)
Sep 11, 2024 7.251 7.280 7.144 7.241 393,349 -0.06(-0.80%)
Sep 10, 2024 7.261 7.310 7.202 7.300 388,327 +0.09(+1.22%)
Sep 09, 2024 7.232 7.241 7.124 7.212 537,030 -0.02(-0.27%)
Sep 06, 2024 7.232 7.295 7.178 7.232 419,365 -0.02(-0.27%)
Sep 05, 2024 7.271 7.349 7.192 7.251 503,574 +0.03(+0.41%)
Sep 04, 2024 7.271 7.334 7.114 7.222 433,399 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.