Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.380 -0.080 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.240 6.390 5.830 6.380 2,810,349 -0.08(-1.24%)
Feb 13, 2025 6.490 6.490 6.430 6.460 671,862 +0.02(+0.31%)
Feb 12, 2025 6.490 6.529 6.440 6.440 757,870 -0.17(-2.57%)
Feb 11, 2025 6.610 6.640 6.570 6.610 469,330 -0.03(-0.45%)
Feb 10, 2025 6.610 6.680 6.570 6.640 533,547 +0.03(+0.45%)
Feb 07, 2025 6.700 6.730 6.580 6.610 545,874 -0.11(-1.64%)
Feb 06, 2025 6.590 6.720 6.590 6.720 773,313 +0.16(+2.44%)
Feb 05, 2025 6.520 6.560 6.490 6.560 397,361 +0.05(+0.77%)
Feb 04, 2025 6.450 6.528 6.380 6.510 532,207 +0.03(+0.46%)
Feb 03, 2025 6.450 6.540 6.370 6.480 946,879 -0.07(-1.07%)
Jan 31, 2025 6.500 6.600 6.480 6.550 848,071 +0.07(+1.08%)
Jan 30, 2025 6.540 6.565 6.425 6.480 595,116 +0.08(+1.25%)
Jan 29, 2025 6.500 6.540 6.350 6.400 652,705 -0.11(-1.69%)
Jan 28, 2025 6.520 6.550 6.455 6.510 493,550 -0.04(-0.61%)
Jan 27, 2025 6.350 6.550 6.345 6.550 699,252 +0.22(+3.48%)
Jan 24, 2025 6.290 6.390 6.280 6.330 586,025 +0.01(+0.16%)
Jan 23, 2025 6.300 6.350 6.290 6.320 622,242 -0.02(-0.32%)
Jan 22, 2025 6.380 6.390 6.310 6.340 897,558 -0.08(-1.25%)
Jan 21, 2025 6.490 6.530 6.385 6.420 735,614 -0.08(-1.23%)
Jan 17, 2025 6.490 6.560 6.455 6.500 475,599 +0.07(+1.09%)
Jan 16, 2025 6.370 6.487 6.370 6.430 662,043 +0.03(+0.47%)
Jan 15, 2025 6.430 6.470 6.260 6.400 1,321,299 +0.12(+1.91%)
Jan 14, 2025 6.160 6.315 6.160 6.280 1,108,054 +0.14(+2.28%)
Jan 13, 2025 6.110 6.145 6.010 6.140 1,766,465 -0.01(-0.16%)
Jan 10, 2025 6.250 6.280 6.120 6.150 1,171,206 -0.23(-3.61%)
Jan 08, 2025 6.430 6.435 6.330 6.380 1,077,732 -0.08(-1.24%)
Jan 07, 2025 6.540 6.610 6.410 6.460 863,075 -0.08(-1.22%)
Jan 06, 2025 6.640 6.660 6.510 6.540 965,545 -0.10(-1.51%)
Jan 03, 2025 6.490 6.640 6.490 6.640 773,435 +0.15(+2.31%)
Jan 02, 2025 6.550 6.572 6.405 6.490 993,593 -0.04(-0.61%)
Dec 31, 2024 6.530 0 +0.09(+1.40%)
Dec 30, 2024 6.550 6.550 6.385 6.440 1,028,154 -0.13(-1.98%)
Dec 27, 2024 6.500 6.610 6.410 6.570 1,118,473 -0.05(-0.76%)
Dec 26, 2024 6.570 6.650 6.540 6.620 651,597 +0.00(+0.00%)
Dec 24, 2024 6.500 6.620 6.470 6.620 428,914 +0.13(+2.00%)
Dec 23, 2024 6.570 6.600 6.430 6.490 1,102,554 -0.10(-1.52%)
Dec 20, 2024 6.425 6.653 6.415 6.590 7,594,966 +0.13(+1.96%)
Dec 19, 2024 6.571 6.639 6.444 6.463 1,040,953 -0.06(-0.90%)
Dec 18, 2024 6.794 6.843 6.483 6.522 1,985,824 -0.26(-3.87%)
Dec 17, 2024 6.892 6.921 6.755 6.785 1,711,617 -0.13(-1.83%)
Dec 16, 2024 6.921 6.999 6.853 6.911 1,193,239 -0.03(-0.42%)
Dec 13, 2024 6.775 6.970 6.721 6.940 1,895,818 +0.28(+4.24%)
Dec 12, 2024 6.765 6.785 6.648 6.658 810,385 -0.12(-1.72%)
Dec 11, 2024 6.814 6.848 6.765 6.775 1,283,436 -0.01(-0.14%)
Dec 10, 2024 6.794 6.848 6.717 6.785 770,625 -0.02(-0.29%)
Dec 09, 2024 6.950 6.989 6.794 6.804 1,208,717 -0.20(-2.92%)
Dec 06, 2024 6.931 7.018 6.901 7.009 441,803 +0.11(+1.55%)
Dec 05, 2024 6.911 6.970 6.892 6.901 588,155 -0.05(-0.70%)
Dec 04, 2024 6.911 6.999 6.872 6.950 524,445 +0.03(+0.42%)
Dec 03, 2024 6.989 7.013 6.892 6.921 615,420 -0.08(-1.11%)
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 following
Privacy Policy and Terms and Conditions.