Redwood Trust Inc. (RWT)
6.33
0.05 (0.80%)
At close: Jan 15, 2025, 3:25 PM
RWT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.16 | 6.32 | 6.16 | 6.28 | 0.14 | 2.28% | 1,103,711 |
| Jan 13, 2025 | 6.11 | 6.15 | 6.01 | 6.14 | -0.01 | -0.16% | 1,766,500 |
| Jan 10, 2025 | 6.25 | 6.28 | 6.12 | 6.15 | -0.23 | -3.61% | 1,171,206 |
| Jan 8, 2025 | 6.43 | 6.44 | 6.33 | 6.38 | -0.08 | -1.24% | 1,077,732 |
| Jan 7, 2025 | 6.54 | 6.61 | 6.41 | 6.46 | -0.08 | -1.22% | 863,100 |
| Jan 6, 2025 | 6.64 | 6.66 | 6.51 | 6.54 | -0.10 | -1.51% | 966,301 |
| Jan 3, 2025 | 6.49 | 6.64 | 6.49 | 6.64 | 0.15 | 2.31% | 773,435 |
| Jan 2, 2025 | 6.55 | 6.57 | 6.41 | 6.49 | -0.04 | -0.61% | 996,958 |
| Dec 31, 2024 | 6.47 | 6.55 | 6.44 | 6.53 | 0.09 | 1.40% | 966,982 |
| Dec 30, 2024 | 6.55 | 6.55 | 6.39 | 6.44 | -0.13 | -1.98% | 1,028,200 |
| Dec 27, 2024 | 6.50 | 6.61 | 6.41 | 6.57 | -0.05 | -0.76% | 1,118,473 |
| Dec 26, 2024 | 6.57 | 6.65 | 6.54 | 6.62 | 0.00 | 0.00% | 651,608 |
| Dec 24, 2024 | 6.50 | 6.62 | 6.47 | 6.62 | 0.13 | 2.00% | 428,914 |
| Dec 23, 2024 | 6.57 | 6.60 | 6.43 | 6.49 | -0.28 | -4.14% | 1,102,777 |
| Dec 20, 2024 | 6.60 | 6.84 | 6.59 | 6.77 | 0.13 | 1.96% | 7,393,031 |
| Dec 19, 2024 | 6.75 | 6.82 | 6.62 | 6.64 | -0.06 | -0.90% | 1,251,751 |
| Dec 18, 2024 | 6.98 | 7.03 | 6.66 | 6.70 | -0.27 | -3.87% | 1,933,215 |
| Dec 17, 2024 | 7.08 | 7.11 | 6.94 | 6.97 | -0.13 | -1.83% | 1,666,249 |
| Dec 16, 2024 | 7.11 | 7.19 | 7.04 | 7.10 | -0.03 | -0.42% | 1,161,520 |
| Dec 13, 2024 | 6.96 | 7.16 | 6.91 | 7.13 | 0.29 | 4.24% | 1,845,412 |
| Dec 12, 2024 | 6.95 | 6.97 | 6.83 | 6.84 | -0.12 | -1.72% | 790,400 |
| Dec 11, 2024 | 7.00 | 7.04 | 6.95 | 6.96 | -0.01 | -0.14% | 1,249,324 |
| Dec 10, 2024 | 6.98 | 7.04 | 6.90 | 6.97 | -0.02 | -0.29% | 750,186 |
| Dec 9, 2024 | 7.14 | 7.18 | 6.98 | 6.99 | -0.21 | -2.92% | 1,176,603 |
| Dec 6, 2024 | 7.12 | 7.21 | 7.09 | 7.20 | 0.11 | 1.55% | 430,057 |
| Dec 5, 2024 | 7.10 | 7.16 | 7.08 | 7.09 | -0.05 | -0.70% | 572,568 |
| Dec 4, 2024 | 7.10 | 7.19 | 7.06 | 7.14 | 0.03 | 0.42% | 510,626 |
| Dec 3, 2024 | 7.18 | 7.21 | 7.08 | 7.11 | -0.08 | -1.11% | 599,083 |
| Dec 2, 2024 | 7.15 | 7.24 | 7.09 | 7.19 | 0.03 | 0.42% | 774,196 |
| Nov 29, 2024 | 7.24 | 7.25 | 7.14 | 7.16 | -0.03 | -0.42% | 384,700 |
| Nov 27, 2024 | 7.14 | 7.26 | 7.09 | 7.19 | 0.07 | 0.98% | 443,844 |
| Nov 26, 2024 | 7.16 | 7.18 | 7.02 | 7.12 | -0.08 | -1.11% | 595,300 |
| Nov 25, 2024 | 7.23 | 7.29 | 7.19 | 7.20 | 0.03 | 0.42% | 1,096,646 |
| Nov 22, 2024 | 7.13 | 7.20 | 7.12 | 7.17 | 0.06 | 0.84% | 961,200 |
| Nov 21, 2024 | 7.05 | 7.12 | 7.01 | 7.11 | 0.09 | 1.28% | 948,200 |
| Nov 20, 2024 | 7.08 | 7.09 | 6.95 | 7.02 | -0.10 | -1.40% | 770,429 |
| Nov 19, 2024 | 7.00 | 7.12 | 6.99 | 7.12 | 0.06 | 0.85% | 548,733 |
| Nov 18, 2024 | 7.05 | 7.15 | 6.99 | 7.06 | 0.00 | 0.00% | 767,022 |
| Nov 15, 2024 | 7.07 | 7.07 | 7.01 | 7.06 | 0.02 | 0.28% | 463,726 |
| Nov 14, 2024 | 7.08 | 7.15 | 7.03 | 7.04 | -0.01 | -0.14% | 1,360,100 |
| Nov 13, 2024 | 7.14 | 7.20 | 7.04 | 7.05 | -0.02 | -0.28% | 999,932 |
| Nov 12, 2024 | 7.20 | 7.21 | 7.04 | 7.07 | -0.18 | -2.48% | 857,000 |
| Nov 11, 2024 | 7.38 | 7.44 | 7.23 | 7.25 | -0.10 | -1.36% | 910,966 |
| Nov 8, 2024 | 7.20 | 7.36 | 7.20 | 7.35 | 0.17 | 2.37% | 1,123,044 |
| Nov 7, 2024 | 7.17 | 7.30 | 7.13 | 7.18 | 0.06 | 0.84% | 1,324,179 |
| Nov 6, 2024 | 7.49 | 7.62 | 7.06 | 7.12 | -0.10 | -1.39% | 1,913,134 |
| Nov 5, 2024 | 7.20 | 7.28 | 7.17 | 7.22 | -0.01 | -0.14% | 840,072 |
| Nov 4, 2024 | 7.30 | 7.33 | 7.22 | 7.23 | -0.04 | -0.55% | 629,801 |
| Nov 1, 2024 | 7.43 | 7.48 | 7.21 | 7.27 | -0.05 | -0.68% | 1,477,152 |
| Oct 31, 2024 | 7.85 | 7.90 | 7.32 | 7.32 | -0.32 | -4.19% | 1,034,947 |