Skip to main content

Redwood Trust, Inc. 9.125% Senior Notes Due 2029 (NY: RWTN )

24.43 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.48 24.70 24.38 24.41 25,091 +0.00(+0.02%)
Mar 12, 2025 24.67 24.70 24.37 24.41 26,924 -0.29(-1.17%)
Mar 11, 2025 24.77 24.77 24.66 24.70 4,268 -0.07(-0.28%)
Mar 10, 2025 24.77 24.82 24.65 24.77 13,623 +0.00(+0.00%)
Mar 07, 2025 24.82 24.83 24.75 24.77 9,979 -0.05(-0.20%)
Mar 06, 2025 24.92 24.96 24.81 24.82 10,386 -0.03(-0.12%)
Mar 05, 2025 24.93 24.93 24.84 24.85 11,014 -0.03(-0.12%)
Mar 04, 2025 24.93 24.93 24.85 24.88 7,369 +0.07(+0.28%)
Mar 03, 2025 24.93 24.93 24.81 24.81 11,380 -0.05(-0.22%)
Feb 28, 2025 24.92 24.93 24.86 24.86 4,720 -0.02(-0.06%)
Feb 27, 2025 24.85 24.88 24.84 24.88 3,648 +0.07(+0.28%)
Feb 26, 2025 24.93 25.00 24.81 24.81 10,728 -0.11(-0.44%)
Feb 25, 2025 24.93 24.93 24.90 24.92 7,238 -0.01(-0.04%)
Feb 24, 2025 24.93 24.95 24.86 24.93 10,230 +0.08(+0.32%)
Feb 21, 2025 24.88 24.93 24.85 24.85 2,009 +0.00(+0.00%)
Feb 20, 2025 24.82 24.93 24.82 24.85 7,382 -0.04(-0.16%)
Feb 19, 2025 24.86 24.96 24.85 24.89 6,589 -0.04(-0.16%)
Feb 18, 2025 24.83 24.93 24.77 24.93 27,941 +0.19(+0.77%)
Feb 14, 2025 24.73 24.84 24.63 24.74 24,868 +0.09(+0.37%)
Feb 13, 2025 24.64 24.68 24.61 24.65 4,541 +0.02(+0.08%)
Feb 12, 2025 24.70 24.75 24.61 24.63 7,362 -0.02(-0.10%)
Feb 11, 2025 24.62 24.68 24.61 24.65 5,792 -0.02(-0.10%)
Feb 10, 2025 24.88 24.88 24.68 24.68 4,165 +0.00(+0.00%)
Feb 07, 2025 24.68 24.68 24.68 24.68 228 -0.05(-0.20%)
Feb 06, 2025 24.62 24.73 24.59 24.73 10,091 +0.05(+0.20%)
Feb 05, 2025 24.64 24.68 24.55 24.68 7,281 +0.05(+0.22%)
Feb 04, 2025 24.55 24.64 24.52 24.63 7,938 +0.07(+0.30%)
Feb 03, 2025 24.63 24.65 24.53 24.55 12,119 -0.04(-0.16%)
Jan 31, 2025 24.61 24.82 24.55 24.59 14,930 +0.00(+0.02%)
Jan 30, 2025 24.54 24.62 24.52 24.59 7,283 -0.03(-0.14%)
Jan 29, 2025 24.68 24.68 24.55 24.62 3,210 +0.01(+0.04%)
Jan 28, 2025 24.68 24.68 24.58 24.61 2,664 +0.01(+0.04%)
Jan 27, 2025 24.68 24.68 24.54 24.60 2,722 +0.03(+0.12%)
Jan 24, 2025 24.48 24.61 24.48 24.57 2,517 +0.09(+0.36%)
Jan 23, 2025 24.51 24.56 24.48 24.48 22,664 -0.02(-0.08%)
Jan 22, 2025 24.56 24.63 24.50 24.50 23,129 -0.08(-0.32%)
Jan 21, 2025 24.68 24.68 24.56 24.58 16,281 -0.06(-0.26%)
Jan 17, 2025 24.68 24.68 24.60 24.65 8,228 -0.00(-0.02%)
Jan 16, 2025 24.85 24.85 24.65 24.65 7,090 -0.03(-0.12%)
Jan 15, 2025 24.82 24.88 24.68 24.68 4,484 -0.07(-0.28%)
Jan 14, 2025 24.83 24.89 24.75 24.75 3,799 +0.00(+0.02%)
Jan 13, 2025 24.67 24.90 24.66 24.74 3,779 +0.01(+0.06%)
Jan 10, 2025 24.74 24.79 24.68 24.73 7,706 +0.00(+0.00%)
Jan 08, 2025 24.81 24.87 24.68 24.73 32,680 -0.16(-0.63%)
Jan 07, 2025 24.89 24.89 24.78 24.88 3,785 +0.06(+0.24%)
Jan 06, 2025 24.81 24.88 24.74 24.83 6,626 +0.01(+0.04%)
Jan 03, 2025 24.70 25.14 24.68 24.82 9,182 +0.10(+0.40%)
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.