• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    5.465 -0.045 (-0.82%)
    Streaming Delayed Price Updated: 10:36 AM EST, Dec 1, 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 (%)
    Nov 28, 2025 5.510 5.529 5.450 5.510 539,668 +0.04(+0.73%)
    Nov 26, 2025 5.380 5.590 5.350 5.470 1,627,291 +0.08(+1.48%)
    Nov 25, 2025 5.140 5.400 5.140 5.390 1,254,591 +0.26(+5.07%)
    Nov 24, 2025 5.090 5.150 5.060 5.130 1,175,665 +0.02(+0.39%)
    Nov 21, 2025 5.060 5.175 5.030 5.110 1,697,697 +0.10(+2.00%)
    Nov 20, 2025 5.130 5.150 5.000 5.010 851,178 -0.07(-1.38%)
    Nov 19, 2025 5.050 5.140 5.050 5.080 1,109,453 +0.01(+0.20%)
    Nov 18, 2025 5.050 5.070 5.005 5.070 803,554 +0.04(+0.80%)
    Nov 17, 2025 5.140 5.145 5.021 5.030 811,692 -0.12(-2.33%)
    Nov 14, 2025 5.200 5.200 5.072 5.150 725,488 -0.05(-0.96%)
    Nov 13, 2025 5.210 5.270 5.145 5.200 880,687 -0.04(-0.76%)
    Nov 12, 2025 5.370 5.385 5.240 5.240 735,858 -0.10(-1.87%)
    Nov 11, 2025 5.250 5.365 5.210 5.340 1,453,936 +0.10(+1.91%)
    Nov 10, 2025 5.180 5.250 5.120 5.240 1,262,779 +0.06(+1.16%)
    Nov 07, 2025 5.130 5.200 5.125 5.180 1,025,570 +0.06(+1.17%)
    Nov 06, 2025 5.270 5.270 5.110 5.120 1,326,233 -0.13(-2.48%)
    Nov 05, 2025 5.240 5.270 5.190 5.250 821,476 +0.00(+0.00%)
    Nov 04, 2025 5.100 5.260 5.080 5.250 1,495,734 +0.12(+2.34%)
    Nov 03, 2025 5.270 5.270 5.070 5.130 2,160,501 -0.18(-3.39%)
    Oct 31, 2025 5.310 5.340 5.140 5.310 1,841,159 -0.03(-0.56%)
    Oct 30, 2025 5.770 5.770 5.120 5.340 2,821,366 -0.15(-2.73%)
    Oct 29, 2025 5.590 5.640 5.460 5.490 1,464,373 -0.11(-1.96%)
    Oct 28, 2025 5.600 5.670 5.555 5.600 1,064,386 -0.02(-0.36%)
    Oct 27, 2025 5.600 5.670 5.600 5.620 846,620 -0.02(-0.35%)
    Oct 24, 2025 5.660 5.720 5.600 5.640 779,462 -0.01(-0.18%)
    Oct 23, 2025 5.690 5.780 5.630 5.650 994,728 -0.04(-0.70%)
    Oct 22, 2025 5.590 5.700 5.590 5.690 627,087 +0.11(+1.97%)
    Oct 21, 2025 5.600 5.616 5.550 5.580 666,446 -0.03(-0.53%)
    Oct 20, 2025 5.560 5.630 5.510 5.610 604,948 +0.12(+2.19%)
    Oct 17, 2025 5.480 5.510 5.440 5.490 747,714 +0.00(+0.00%)
    Oct 16, 2025 5.670 5.700 5.480 5.490 1,008,364 -0.19(-3.35%)
    Oct 15, 2025 5.730 5.780 5.680 5.680 697,944 -0.03(-0.53%)
    Oct 14, 2025 5.610 5.735 5.580 5.710 556,106 +0.08(+1.42%)
    Oct 13, 2025 5.590 5.660 5.550 5.630 558,401 +0.08(+1.44%)
    Oct 10, 2025 5.620 5.670 5.525 5.550 847,523 -0.04(-0.72%)
    Oct 09, 2025 5.800 5.820 5.580 5.590 1,042,318 -0.21(-3.62%)
    Oct 08, 2025 5.780 5.825 5.774 5.800 468,769 +0.05(+0.87%)
    Oct 07, 2025 5.790 5.820 5.730 5.750 649,128 -0.04(-0.69%)
    Oct 06, 2025 5.910 5.910 5.775 5.790 784,761 -0.12(-2.03%)
    Oct 03, 2025 5.850 6.005 5.850 5.910 945,677 +0.07(+1.20%)
    Oct 02, 2025 5.880 5.935 5.790 5.840 686,523 -0.05(-0.85%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.