Redwood Trust (NY: RWT )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 6.150 6.200 6.080 6.140 1,473,546 +0.01(+0.16%)
Feb 29, 2024 6.090 6.240 6.065 6.130 2,233,996 +0.08(+1.32%)
Feb 28, 2024 6.050 6.120 6.000 6.050 651,292 -0.04(-0.66%)
Feb 27, 2024 6.060 6.150 6.045 6.090 871,159 +0.05(+0.83%)
Feb 26, 2024 6.120 6.225 6.030 6.040 1,079,076 -0.12(-1.95%)
Feb 23, 2024 6.140 6.235 6.070 6.160 1,423,585 +0.02(+0.33%)
Feb 22, 2024 6.120 6.230 6.110 6.140 1,726,661 +0.00(+0.00%)
Feb 21, 2024 6.030 6.389 5.750 6.140 3,214,507 -0.37(-5.68%)
Feb 20, 2024 6.600 6.640 6.485 6.510 1,314,767 -0.18(-2.69%)
Feb 16, 2024 6.650 6.755 6.595 6.690 1,087,930 -0.06(-0.89%)
Feb 15, 2024 6.580 6.795 6.560 6.750 1,161,655 +0.23(+3.53%)
Feb 14, 2024 6.510 6.540 6.430 6.520 949,251 +0.07(+1.09%)
Feb 13, 2024 6.450 6.515 6.400 6.450 1,185,264 -0.26(-3.87%)
Feb 12, 2024 6.600 6.760 6.590 6.710 1,123,046 +0.11(+1.67%)
Feb 09, 2024 6.480 6.620 6.475 6.600 981,971 +0.11(+1.69%)
Feb 08, 2024 6.440 6.540 6.371 6.490 988,429 +0.07(+1.09%)
Feb 07, 2024 6.610 6.610 6.330 6.420 1,498,393 -0.15(-2.28%)
Feb 06, 2024 6.570 6.665 6.515 6.570 955,140 +0.01(+0.15%)
Feb 05, 2024 6.630 6.630 6.465 6.560 1,156,942 -0.13(-1.94%)
Feb 02, 2024 6.730 6.750 6.610 6.690 1,523,409 -0.18(-2.62%)
Feb 01, 2024 6.710 6.880 6.630 6.870 1,532,487 +0.16(+2.38%)
Jan 31, 2024 6.860 6.870 6.700 6.710 1,683,578 -0.14(-2.04%)
Jan 30, 2024 6.990 7.030 6.850 6.850 1,007,350 -0.18(-2.56%)
Jan 29, 2024 6.970 7.030 6.931 7.030 1,604,088 +0.07(+1.01%)
Jan 26, 2024 6.950 7.010 6.930 6.960 1,368,369 +0.02(+0.29%)
Jan 25, 2024 7.040 7.050 6.885 6.940 861,028 +0.02(+0.29%)
Jan 24, 2024 7.090 7.090 6.915 6.920 565,918 -0.11(-1.56%)
Jan 23, 2024 7.040 7.080 6.985 7.030 836,501 +0.01(+0.14%)
Jan 22, 2024 6.960 7.130 6.960 7.020 856,125 +0.08(+1.15%)
Jan 19, 2024 6.880 6.960 6.760 6.940 1,130,777 +0.10(+1.46%)
Jan 18, 2024 6.820 6.900 6.730 6.840 1,411,742 +0.04(+0.59%)
Jan 17, 2024 6.920 6.970 6.740 6.800 924,330 -0.22(-3.13%)
Jan 16, 2024 6.990 7.060 6.940 7.020 1,191,172 -0.05(-0.71%)
Jan 12, 2024 7.140 7.210 7.040 7.070 644,008 +0.02(+0.28%)
Jan 11, 2024 7.100 7.110 7.000 7.050 958,718 -0.09(-1.26%)
Jan 10, 2024 7.050 7.160 7.050 7.140 816,001 +0.08(+1.13%)
Jan 09, 2024 6.980 7.085 6.970 7.060 670,286 -0.02(-0.28%)
Jan 08, 2024 6.970 7.090 6.920 7.080 645,152 +0.13(+1.87%)
Jan 05, 2024 6.990 7.090 6.950 6.950 746,791 -0.06(-0.86%)
Jan 04, 2024 7.040 7.080 7.010 7.010 615,131 -0.04(-0.57%)
Jan 03, 2024 7.180 7.230 7.030 7.050 909,476 -0.20(-2.76%)
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.