Redwood Trust Inc. 9.125%... (RWTN)
25.36
0.04 (0.18%)
At close: Jan 14, 2025, 3:59 PM
25.32
-0.17%
After-hours Jan 14, 2025, 07:00 PM EST
RWTN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.40 | 25.47 | 25.32 | 25.32 | 0.00 | 0.00% | 3,714 |
| Jan 13, 2025 | 25.24 | 25.48 | 25.23 | 25.32 | 0.02 | 0.08% | 3,694 |
| Jan 10, 2025 | 25.31 | 25.36 | 25.25 | 25.30 | 0.00 | 0.00% | 7,532 |
| Jan 8, 2025 | 25.38 | 25.44 | 25.25 | 25.30 | -0.16 | -0.63% | 31,942 |
| Jan 7, 2025 | 25.47 | 25.47 | 25.35 | 25.46 | 0.06 | 0.24% | 3,700 |
| Jan 6, 2025 | 25.38 | 25.46 | 25.31 | 25.40 | 0.01 | 0.04% | 6,477 |
| Jan 3, 2025 | 25.27 | 25.72 | 25.25 | 25.39 | 0.10 | 0.40% | 8,975 |
| Jan 2, 2025 | 25.32 | 25.35 | 25.25 | 25.29 | 0.00 | 0.00% | 1,930 |
| Dec 31, 2024 | 25.39 | 25.39 | 25.22 | 25.29 | 0.06 | 0.24% | 1,265 |
| Dec 30, 2024 | 25.37 | 25.45 | 25.23 | 25.23 | -0.02 | -0.08% | 2,066 |
| Dec 27, 2024 | 25.31 | 25.31 | 25.25 | 25.25 | -0.02 | -0.08% | 793 |
| Dec 26, 2024 | 25.20 | 25.32 | 25.20 | 25.27 | 0.01 | 0.04% | 2,042 |
| Dec 24, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 0.00 | 0.00% | 407 |
| Dec 23, 2024 | 25.32 | 25.32 | 25.20 | 25.26 | -0.02 | -0.08% | 12,622 |
| Dec 20, 2024 | 25.22 | 25.28 | 25.20 | 25.28 | 0.05 | 0.20% | 10,287 |
| Dec 19, 2024 | 25.20 | 25.30 | 25.20 | 25.23 | -0.05 | -0.20% | 7,221 |
| Dec 18, 2024 | 25.29 | 25.38 | 25.20 | 25.28 | -0.04 | -0.16% | 23,309 |
| Dec 17, 2024 | 25.34 | 25.48 | 25.20 | 25.32 | -0.12 | -0.47% | 1,655 |
| Dec 16, 2024 | 25.35 | 25.50 | 25.30 | 25.44 | 0.09 | 0.36% | 6,796 |
| Dec 13, 2024 | 25.49 | 25.49 | 25.20 | 25.35 | -0.03 | -0.12% | 10,298 |
| Dec 12, 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 0.03 | 0.12% | 1,614 |
| Dec 11, 2024 | 25.40 | 25.40 | 25.24 | 25.35 | 0.10 | 0.40% | 10,745 |
| Dec 10, 2024 | 25.10 | 25.35 | 25.10 | 25.25 | 0.16 | 0.64% | 29,130 |
| Dec 9, 2024 | 25.14 | 25.17 | 25.06 | 25.09 | 0.00 | 0.00% | 8,477 |
| Dec 6, 2024 | 25.31 | 25.31 | 25.07 | 25.09 | -0.13 | -0.52% | 14,449 |
| Dec 5, 2024 | 25.18 | 25.35 | 25.10 | 25.22 | 0.05 | 0.20% | 8,393 |
| Dec 4, 2024 | 25.35 | 25.35 | 25.11 | 25.17 | -0.01 | -0.04% | 10,140 |
| Dec 3, 2024 | 25.16 | 25.37 | 25.16 | 25.18 | -0.22 | -0.87% | 4,834 |
| Dec 2, 2024 | 25.12 | 25.40 | 25.12 | 25.40 | 0.28 | 1.11% | 7,516 |
| Nov 29, 2024 | 24.99 | 25.15 | 24.99 | 25.12 | 0.14 | 0.56% | 5,341 |
| Nov 27, 2024 | 25.30 | 25.30 | 24.98 | 24.98 | -0.12 | -0.48% | 13,970 |
| Nov 26, 2024 | 25.15 | 25.15 | 25.03 | 25.10 | -0.05 | -0.20% | 6,111 |
| Nov 25, 2024 | 25.12 | 25.26 | 25.10 | 25.15 | 0.05 | 0.20% | 1,188 |
| Nov 22, 2024 | 25.00 | 25.18 | 25.00 | 25.10 | 0.18 | 0.72% | 6,513 |
| Nov 21, 2024 | 25.07 | 25.15 | 24.92 | 24.92 | -0.21 | -0.84% | 16,019 |
| Nov 20, 2024 | 25.12 | 25.32 | 25.10 | 25.13 | -0.02 | -0.08% | 9,436 |
| Nov 19, 2024 | 25.22 | 25.38 | 25.15 | 25.15 | -0.08 | -0.32% | 4,623 |
| Nov 18, 2024 | 25.21 | 25.29 | 25.19 | 25.23 | 0.05 | 0.20% | 1,997 |
| Nov 15, 2024 | 25.10 | 25.20 | 25.10 | 25.18 | -0.45 | -1.76% | 7,900 |
| Nov 14, 2024 | 25.62 | 25.64 | 25.60 | 25.63 | 0.01 | 0.04% | 2,307 |
| Nov 13, 2024 | 25.65 | 25.68 | 25.55 | 25.62 | 0.12 | 0.47% | 2,200 |
| Nov 12, 2024 | 25.50 | 25.55 | 25.48 | 25.50 | -0.11 | -0.43% | 4,200 |
| Nov 11, 2024 | 25.62 | 25.62 | 25.60 | 25.61 | 0.01 | 0.04% | 838 |
| Nov 8, 2024 | 25.26 | 25.60 | 25.26 | 25.60 | 0.00 | 0.00% | 1,200 |
| Nov 7, 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 0.12 | 0.47% | 400 |
| Nov 6, 2024 | 25.40 | 25.55 | 25.40 | 25.48 | 0.11 | 0.43% | 1,900 |
| Nov 5, 2024 | 25.45 | 25.51 | 25.35 | 25.37 | -0.19 | -0.74% | 9,200 |
| Nov 4, 2024 | 25.53 | 25.64 | 25.53 | 25.56 | -0.02 | -0.08% | 1,100 |
| Nov 1, 2024 | 25.64 | 25.64 | 25.40 | 25.58 | 0.05 | 0.20% | 500 |
| Oct 31, 2024 | 25.50 | 25.53 | 25.42 | 25.53 | 0.07 | 0.27% | 1,400 |