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)

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 31, 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 (%)
Mar 31, 2025 5.980 6.085 5.872 6.070 1,070,213 +0.06(+1.00%)
Mar 28, 2025 6.110 6.120 5.965 6.010 940,509 -0.11(-1.80%)
Mar 27, 2025 6.110 6.180 6.070 6.120 788,334 -0.01(-0.16%)
Mar 26, 2025 6.150 6.160 6.050 6.130 725,800 -0.03(-0.49%)
Mar 25, 2025 6.170 6.190 6.105 6.160 854,289 -0.02(-0.32%)
Mar 24, 2025 6.210 6.220 6.110 6.180 1,161,483 +0.06(+0.98%)
Mar 21, 2025 6.207 6.227 6.110 6.120 2,572,262 -0.11(-1.72%)
Mar 20, 2025 6.188 6.261 6.188 6.227 498,408 +0.01(+0.16%)
Mar 19, 2025 6.246 6.266 6.139 6.217 1,057,724 +0.01(+0.16%)
Mar 18, 2025 6.188 6.246 6.130 6.207 1,037,034 +0.01(+0.16%)
Mar 17, 2025 6.207 6.246 6.120 6.198 1,037,725 -0.01(-0.16%)
Mar 14, 2025 6.033 6.232 6.013 6.207 885,024 +0.21(+3.57%)
Mar 13, 2025 5.984 6.115 5.984 5.994 795,908 +0.02(+0.33%)
Mar 12, 2025 6.110 6.110 5.926 5.974 1,105,699 -0.13(-2.07%)
Mar 11, 2025 6.295 6.295 6.013 6.101 741,276 -0.13(-2.03%)
Mar 10, 2025 6.324 6.411 6.198 6.227 702,258 -0.13(-1.99%)
Mar 07, 2025 6.295 6.402 6.295 6.353 491,054 +0.06(+0.93%)
Mar 06, 2025 6.256 6.339 6.256 6.295 422,437 +0.02(+0.31%)
Mar 05, 2025 6.237 6.324 6.222 6.275 624,633 +0.03(+0.47%)
Mar 04, 2025 6.237 6.348 6.189 6.246 791,466 -0.09(-1.38%)
Mar 03, 2025 6.470 6.470 6.275 6.334 915,148 -0.16(-2.40%)
Feb 28, 2025 6.402 6.504 6.392 6.489 951,800 +0.11(+1.67%)
Feb 27, 2025 6.402 6.460 6.348 6.382 698,183 -0.07(-1.05%)
Feb 26, 2025 6.411 6.475 6.368 6.450 585,293 +0.03(+0.45%)
Feb 25, 2025 6.246 6.441 6.207 6.421 793,096 +0.21(+3.44%)
Feb 24, 2025 6.285 6.295 6.183 6.207 660,060 -0.05(-0.78%)
Feb 21, 2025 6.314 6.324 6.212 6.256 690,941 +0.01(+0.16%)
Feb 20, 2025 6.188 6.275 6.154 6.246 621,840 +0.04(+0.63%)
Feb 19, 2025 6.091 6.266 6.071 6.207 879,186 +0.05(+0.79%)
Feb 18, 2025 6.169 6.227 6.067 6.159 1,219,182 -0.04(-0.63%)
Feb 14, 2025 6.062 6.207 5.663 6.198 2,893,006 -0.08(-1.24%)
Feb 13, 2025 6.305 6.305 6.246 6.275 691,622 +0.02(+0.31%)
Feb 12, 2025 6.305 6.343 6.256 6.256 780,160 -0.17(-2.57%)
Feb 11, 2025 6.421 6.450 6.382 6.421 483,133 -0.03(-0.45%)
Feb 10, 2025 6.421 6.489 6.382 6.450 549,239 +0.03(+0.45%)
Feb 07, 2025 6.509 6.538 6.392 6.421 561,929 -0.11(-1.64%)
Feb 06, 2025 6.402 6.528 6.402 6.528 796,057 +0.16(+2.44%)
Feb 05, 2025 6.334 6.373 6.305 6.373 409,048 +0.05(+0.77%)
Feb 04, 2025 6.266 6.342 6.198 6.324 547,860 +0.03(+0.46%)
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.