UK markets close in 5 hours 3 minutes

Redwood Trust, Inc. (RWT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.63+0.12 (+2.18%)
At close: 04:00PM EDT
5.61 -0.02 (-0.36%)
Pre-market: 05:59AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20245.545.655.515.635.63961,500
17 Apr 20245.555.585.515.515.51880,300
16 Apr 20245.565.585.465.495.491,229,000
15 Apr 20245.755.785.575.595.591,459,900
12 Apr 20245.815.905.715.735.731,237,000
11 Apr 20245.905.955.765.835.831,957,000
10 Apr 20246.206.215.905.955.952,068,500
09 Apr 20246.256.376.256.366.36777,400
08 Apr 20246.236.276.186.236.23683,400
05 Apr 20246.086.206.046.196.191,558,200
04 Apr 20246.206.236.086.126.12833,500
03 Apr 20246.106.166.076.146.14807,100
02 Apr 20246.216.326.076.156.152,076,300
01 Apr 20246.376.376.236.296.291,313,800
28 Mar 20246.286.566.286.376.372,521,500
27 Mar 20246.176.306.156.276.271,763,800
26 Mar 20246.406.426.136.136.131,292,000
25 Mar 20246.366.466.336.336.33786,200
22 Mar 20246.366.466.316.336.332,003,900
21 Mar 20246.326.416.296.366.362,153,600
20 Mar 20245.956.365.926.316.313,269,400
20 Mar 20240.16 Dividend
19 Mar 20245.966.135.916.125.962,413,100
18 Mar 20246.056.055.925.935.772,929,800
15 Mar 20246.006.125.976.035.878,720,000
14 Mar 20246.146.185.966.055.892,155,600
13 Mar 20246.166.276.166.196.032,397,700
12 Mar 20246.186.196.116.155.991,536,700
11 Mar 20246.166.256.156.176.01914,200
08 Mar 20246.116.216.106.196.032,918,100
07 Mar 20246.076.145.996.035.871,247,000
06 Mar 20246.056.145.986.005.842,362,600
05 Mar 20246.026.085.996.005.841,597,100
04 Mar 20246.196.195.996.035.871,710,800
01 Mar 20246.156.206.086.145.981,473,300
29 Feb 20246.096.246.076.135.972,234,000
28 Feb 20246.056.126.006.055.89651,300
27 Feb 20246.066.156.056.095.93871,600
26 Feb 20246.126.236.036.045.881,079,100
23 Feb 20246.146.246.076.166.001,423,500
22 Feb 20246.126.236.116.145.981,726,600
21 Feb 20246.036.395.756.145.983,214,800
20 Feb 20246.606.646.496.516.341,314,800
16 Feb 20246.656.766.606.696.521,087,900
15 Feb 20246.586.806.566.756.571,163,300
14 Feb 20246.516.546.436.526.35949,300
13 Feb 20246.456.526.406.456.281,185,300
12 Feb 20246.606.766.596.716.531,123,000
09 Feb 20246.486.626.486.606.43981,900
08 Feb 20246.446.546.376.496.32988,400
07 Feb 20246.616.616.336.426.251,498,300
06 Feb 20246.576.676.526.576.40955,100
05 Feb 20246.636.636.476.566.391,156,900
02 Feb 20246.736.756.616.696.521,523,400
01 Feb 20246.716.886.636.876.691,532,500
31 Jan 20246.866.876.706.716.531,683,600
30 Jan 20246.997.036.856.856.671,007,400
29 Jan 20246.977.036.937.036.851,604,100
26 Jan 20246.957.016.936.966.781,368,200
25 Jan 20247.047.056.896.946.76861,000
24 Jan 20247.097.096.926.926.74565,900
23 Jan 20247.047.086.997.036.85835,600
22 Jan 20246.967.136.967.026.84856,100
19 Jan 20246.886.966.766.946.761,130,800
18 Jan 20246.826.906.736.846.661,412,100
17 Jan 20246.926.976.746.806.62924,300
16 Jan 20246.997.066.947.026.841,191,200
12 Jan 20247.147.217.047.076.89644,000
11 Jan 20247.107.117.007.056.87958,700
10 Jan 20247.057.167.057.146.95816,000
09 Jan 20246.987.096.977.066.88670,300
08 Jan 20246.977.096.927.086.89645,200
05 Jan 20246.997.096.956.956.77746,800
04 Jan 20247.047.087.017.016.83615,100
03 Jan 20247.187.237.037.056.87909,500
02 Jan 20247.357.387.227.257.061,185,900
29 Dec 20237.587.597.407.417.22707,700
28 Dec 20237.567.617.487.597.39976,700
27 Dec 20237.547.607.497.567.36835,400
26 Dec 20237.457.557.457.537.33660,500
22 Dec 20237.497.557.437.447.25700,100
21 Dec 20237.437.467.377.467.261,092,100
20 Dec 20237.447.537.347.347.151,105,200
19 Dec 20237.427.527.417.477.271,124,700
19 Dec 20230.16 Dividend
18 Dec 20237.657.667.537.547.191,360,500
15 Dec 20237.767.787.587.627.265,879,100
14 Dec 20237.507.877.357.797.439,983,400
13 Dec 20237.167.427.097.357.012,173,600
12 Dec 20237.037.206.987.166.82862,100
11 Dec 20237.197.217.027.036.70838,100
08 Dec 20237.167.247.157.216.871,737,300
07 Dec 20237.137.217.077.196.851,011,200
06 Dec 20237.217.297.077.136.801,623,500
05 Dec 20237.297.397.137.146.811,239,300
04 Dec 20237.257.347.137.226.882,103,300
01 Dec 20237.087.287.067.266.922,287,700
30 Nov 20237.127.136.987.116.781,306,800
29 Nov 20237.007.196.917.126.791,911,000
28 Nov 20236.866.956.756.946.622,551,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...