Redwood Trust (NY: RWT )

Date	Open	High	Low	Close	Volume	Change (%)
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	887,752	+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.