Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust, Inc. Common Stock (NY: RWT )

6.380 -0.080 (-1.24%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 6.430 6.435 6.330 6.380 1,077,599 -0.08(-1.24%)
Jan 07, 2025 6.540 6.610 6.410 6.460 863,075 -0.08(-1.22%)
Jan 06, 2025 6.640 6.660 6.510 6.540 965,545 -0.10(-1.51%)
Jan 03, 2025 6.490 6.640 6.490 6.640 773,435 +0.15(+2.31%)
Jan 02, 2025 6.550 6.572 6.405 6.490 993,593 -0.04(-0.61%)
Dec 31, 2024 6.530 0 +0.09(+1.40%)
Dec 30, 2024 6.550 6.550 6.385 6.440 1,028,154 -0.13(-1.98%)
Dec 27, 2024 6.500 6.610 6.410 6.570 1,118,473 -0.05(-0.76%)
Dec 26, 2024 6.570 6.650 6.540 6.620 651,597 +0.00(+0.00%)
Dec 24, 2024 6.500 6.620 6.470 6.620 428,914 +0.13(+2.00%)
Dec 23, 2024 6.570 6.600 6.430 6.490 1,102,554 -0.10(-1.52%)
Dec 20, 2024 6.425 6.653 6.415 6.590 7,594,966 +0.13(+1.96%)
Dec 19, 2024 6.571 6.639 6.444 6.463 1,040,953 -0.06(-0.90%)
Dec 18, 2024 6.794 6.843 6.483 6.522 1,985,824 -0.26(-3.87%)
Dec 17, 2024 6.892 6.921 6.755 6.785 1,711,617 -0.13(-1.83%)
Dec 16, 2024 6.921 6.999 6.853 6.911 1,193,239 -0.03(-0.42%)
Dec 13, 2024 6.775 6.970 6.721 6.940 1,895,818 +0.28(+4.24%)
Dec 12, 2024 6.765 6.785 6.648 6.658 810,385 -0.12(-1.72%)
Dec 11, 2024 6.814 6.848 6.765 6.775 1,283,436 -0.01(-0.14%)
Dec 10, 2024 6.794 6.848 6.717 6.785 770,625 -0.02(-0.29%)
Dec 09, 2024 6.950 6.989 6.794 6.804 1,208,717 -0.20(-2.92%)
Dec 06, 2024 6.931 7.018 6.901 7.009 441,803 +0.11(+1.55%)
Dec 05, 2024 6.911 6.970 6.892 6.901 588,155 -0.05(-0.70%)
Dec 04, 2024 6.911 6.999 6.872 6.950 524,445 +0.03(+0.42%)
Dec 03, 2024 6.989 7.013 6.892 6.921 615,420 -0.08(-1.11%)
Dec 02, 2024 6.960 7.048 6.901 6.999 794,928 +0.03(+0.42%)
Nov 29, 2024 7.048 7.057 6.950 6.970 395,172 -0.03(-0.42%)
Nov 27, 2024 6.950 7.062 6.901 6.999 455,967 +0.07(+0.98%)
Nov 26, 2024 6.970 6.989 6.833 6.931 611,529 -0.08(-1.11%)
Nov 25, 2024 7.038 7.097 6.999 7.009 1,126,240 +0.03(+0.42%)
Nov 22, 2024 6.940 7.009 6.931 6.979 987,449 +0.06(+0.84%)
Nov 21, 2024 6.863 6.926 6.828 6.921 972,615 +0.09(+1.28%)
Nov 20, 2024 6.892 6.897 6.765 6.833 791,470 -0.10(-1.40%)
Nov 19, 2024 6.814 6.931 6.799 6.931 563,710 +0.06(+0.85%)
Nov 18, 2024 6.863 6.960 6.804 6.872 787,853 +0.00(+0.00%)
Nov 15, 2024 6.882 6.882 6.824 6.872 476,392 +0.02(+0.28%)
Nov 14, 2024 6.892 6.960 6.843 6.853 1,397,047 -0.01(-0.14%)
Nov 13, 2024 6.950 7.004 6.853 6.863 1,027,238 -0.02(-0.28%)
Nov 12, 2024 7.009 7.018 6.853 6.882 880,372 -0.18(-2.48%)
Nov 11, 2024 7.184 7.242 7.038 7.057 935,767 -0.10(-1.36%)
Nov 08, 2024 7.009 7.164 7.008 7.155 1,153,719 +0.17(+2.37%)
Nov 07, 2024 6.979 7.106 6.940 6.989 1,360,313 +0.06(+0.84%)
Nov 06, 2024 7.291 7.417 6.867 6.931 1,965,069 -0.10(-1.39%)
Nov 05, 2024 7.009 7.086 6.979 7.028 863,000 -0.01(-0.14%)
Nov 04, 2024 7.106 7.135 7.028 7.038 647,000 -0.04(-0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.