Redwood Trust (NY: RWT )

6.680 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.650 6.680 6.580 6.680 717,025 +0.05(+0.75%)
May 16, 2024 6.590 6.650 6.565 6.630 566,105 +0.01(+0.15%)
May 15, 2024 6.550 6.630 6.519 6.620 1,304,290 +0.16(+2.48%)
May 14, 2024 6.510 6.535 6.440 6.460 526,164 +0.05(+0.78%)
May 13, 2024 6.510 6.530 6.370 6.410 725,999 -0.04(-0.62%)
May 10, 2024 6.480 6.540 6.420 6.450 725,024 -0.01(-0.15%)
May 09, 2024 6.250 6.480 6.250 6.460 1,276,560 +0.19(+3.03%)
May 08, 2024 6.260 6.355 6.260 6.270 840,828 -0.06(-0.95%)
May 07, 2024 6.390 6.440 6.300 6.330 555,210 -0.04(-0.63%)
May 06, 2024 6.400 6.500 6.325 6.370 696,272 +0.03(+0.47%)
May 03, 2024 6.400 6.530 6.293 6.340 1,193,249 -0.02(-0.31%)
May 02, 2024 6.240 6.360 6.090 6.360 1,713,186 +0.18(+2.91%)
May 01, 2024 5.790 6.310 5.790 6.180 3,805,174 +0.65(+11.75%)
Apr 30, 2024 5.630 5.685 5.530 5.530 1,246,544 -0.16(-2.81%)
Apr 29, 2024 5.750 5.817 5.650 5.690 1,071,152 -0.03(-0.52%)
Apr 26, 2024 5.690 5.780 5.690 5.720 696,006 +0.05(+0.88%)
Apr 25, 2024 5.660 5.720 5.640 5.670 1,019,546 -0.09(-1.56%)
Apr 24, 2024 5.840 5.840 5.740 5.760 587,549 -0.10(-1.71%)
Apr 23, 2024 5.690 5.880 5.680 5.860 811,217 +0.15(+2.63%)
Apr 22, 2024 5.670 5.730 5.630 5.710 695,220 +0.03(+0.53%)
Apr 19, 2024 5.610 5.705 5.590 5.680 737,855 +0.05(+0.89%)
Apr 18, 2024 5.540 5.650 5.510 5.630 961,493 +0.12(+2.18%)
Apr 17, 2024 5.550 5.580 5.510 5.510 880,376 +0.02(+0.36%)
Apr 16, 2024 5.560 5.580 5.455 5.490 1,229,053 -0.10(-1.79%)
Apr 15, 2024 5.750 5.780 5.570 5.590 1,459,239 -0.14(-2.44%)
Apr 12, 2024 5.810 5.900 5.710 5.730 1,238,367 -0.10(-1.72%)
Apr 11, 2024 5.900 5.950 5.760 5.830 1,957,095 -0.12(-2.02%)
Apr 10, 2024 6.200 6.206 5.900 5.950 2,068,691 -0.41(-6.45%)
Apr 09, 2024 6.250 6.370 6.245 6.360 777,435 +0.13(+2.09%)
Apr 08, 2024 6.230 6.265 6.175 6.230 683,423 +0.04(+0.65%)
Apr 05, 2024 6.080 6.200 6.045 6.190 1,558,349 +0.07(+1.14%)
Apr 04, 2024 6.200 6.230 6.080 6.120 833,521 -0.02(-0.33%)
Apr 03, 2024 6.100 6.160 6.070 6.140 807,053 -0.01(-0.16%)
Apr 02, 2024 6.210 6.320 6.065 6.150 2,076,454 -0.14(-2.23%)
Apr 01, 2024 6.370 6.370 6.230 6.290 1,313,684 -0.08(-1.26%)
Mar 28, 2024 6.280 6.335 6.330 6.370 2,521,600 +0.10(+1.59%)
Mar 27, 2024 6.170 6.300 6.150 6.270 1,763,836 +0.14(+2.28%)
Mar 26, 2024 6.400 6.420 6.130 6.130 1,292,109 -0.20(-3.16%)
Mar 25, 2024 6.360 6.460 6.330 6.330 786,162 +0.00(+0.00%)
Mar 22, 2024 6.360 6.460 6.310 6.330 2,003,886 -0.03(-0.47%)
Mar 21, 2024 6.320 6.410 6.290 6.360 2,154,089 +0.05(+0.79%)
Mar 20, 2024 5.950 6.360 5.920 6.310 3,268,137 +0.19(+3.10%)
Mar 19, 2024 5.960 6.130 5.910 6.120 2,413,075 +0.19(+3.20%)
Mar 18, 2024 6.050 6.050 5.920 5.930 2,929,726 -0.10(-1.66%)
Mar 15, 2024 6.000 6.120 5.970 6.030 8,720,089 -0.02(-0.33%)
Mar 14, 2024 6.140 6.180 5.960 6.050 2,155,622 -0.14(-2.26%)
Mar 13, 2024 6.160 6.265 6.160 6.190 2,397,721 +0.04(+0.65%)
Mar 12, 2024 6.180 6.190 6.110 6.150 1,536,440 -0.02(-0.32%)
Mar 11, 2024 6.160 6.250 6.150 6.170 914,162 -0.02(-0.32%)
Mar 08, 2024 6.110 6.210 6.100 6.190 2,918,139 +0.16(+2.65%)
Mar 07, 2024 6.070 6.140 5.990 6.030 1,246,961 +0.03(+0.50%)
Mar 06, 2024 6.050 6.140 5.980 6.000 2,362,558 +0.00(+0.00%)
Mar 05, 2024 6.020 6.080 5.990 6.000 1,597,075 -0.03(-0.50%)
Mar 04, 2024 6.190 6.190 5.990 6.030 1,710,017 -0.11(-1.79%)
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.