Redwood Trust Inc (RWT-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 25.05 | 0 | 0.00 | 25.025 | 25.07 | 25.025 | 2592 |
| 1723761600 | 25.0499 | -0.02 | -0.08 | 25.05 | 25.05 | 24.95 | 9352 |
| 1723675200 | 25.0699 | 0.11 | 0.44 | 24.98 | 25.07 | 24.9 | 7803 |
| 1723588800 | 24.96 | -0.1 | -0.40 | 25 | 25.07 | 24.9001 | 13798 |
| 1723502400 | 25.0609 | -0.01 | -0.04 | 25.05 | 25.07 | 25 | 7959 |
| 1723243200 | 25.07 | 0 | 0.00 | 25.0536 | 25.07 | 25.0536 | 1715 |
| 1723156800 | 25.0698 | 0.01 | 0.04 | 25.01 | 25.0698 | 25.01 | 4139 |
| 1723070400 | 25.06 | 0 | 0.00 | 25.01 | 25.061 | 25.007 | 4376 |
| 1722984000 | 25.0595 | 0.04 | 0.16 | 25.07 | 25.07 | 25 | 3798 |
| 1722897600 | 25.02 | 0.1 | 0.40 | 24.94 | 25.07 | 24.8672 | 27755 |
| 1722638400 | 24.92 | -0.13 | -0.52 | 25.03 | 25.03 | 24.8417 | 165704 |
| 1722552000 | 25.05 | -0.02 | -0.08 | 25.07 | 25.07 | 25.03 | 12557 |
| 1722465600 | 25.07 | 0.02 | 0.09 | 25.07 | 25.07 | 25.04 | 6011 |
| 1722379200 | 25.0475 | 0.01 | 0.03 | 25.044 | 25.05 | 25.0007 | 4968 |
| 1722292800 | 25.04 | 0.01 | 0.04 | 25.08 | 25.11 | 25 | 5082 |
| 1722033600 | 25.0291 | -0.02 | -0.08 | 25.04 | 25.11 | 25.0291 | 2695 |
| 1721947200 | 25.05 | -0.02 | -0.08 | 25.04 | 25.05 | 24.95 | 5106 |
| 1721860800 | 25.07 | 0.06 | 0.24 | 25.02 | 25.11 | 25.02 | 812 |
| 1721774400 | 25.01 | -0.08 | -0.32 | 25.01 | 25.09 | 24.95 | 7768 |
| 1721688000 | 25.09 | 0 | 0.00 | 25.2 | 25.22 | 25.09 | 2128 |
| 1721428800 | 25.09 | 0.09 | 0.36 | 25 | 25.2186 | 25 | 4163 |
| 1721342400 | 25 | -0.07 | -0.28 | 25.09 | 25.09 | 25 | 9249 |
| 1721256000 | 25.07 | 0 | 0.00 | 25.08 | 25.085 | 25.04 | 8760 |
| 1721169600 | 25.07 | 0.01 | 0.04 | 25.08 | 25.08 | 25.045 | 6767 |
| 1721083200 | 25.0599 | 0.1 | 0.40 | 24.96 | 25.06 | 24.9402 | 12053 |
| 1720824000 | 24.96 | 0.01 | 0.04 | 24.95 | 25.024 | 24.8 | 11163 |
| 1720737600 | 24.95 | 0.11 | 0.46 | 25.08 | 25.08 | 24.8801 | 16534 |
| 1720651200 | 24.835 | 0.08 | 0.33 | 24.7875 | 24.91 | 24.739 | 6715 |
| 1720564800 | 24.7545 | -0.08 | -0.30 | 24.91 | 24.9201 | 24.707 | 7934 |
| 1720478400 | 24.83 | 0.03 | 0.12 | 24.88 | 24.925 | 24.81 | 10009 |
| 1720219200 | 24.7999 | -0.04 | -0.16 | 24.88 | 24.88 | 24.7927 | 5268 |
| 1720040640 | 24.8399 | 0.02 | 0.08 | 24.85 | 24.85 | 24.795 | 1315 |
| 1719960000 | 24.82 | 0.22 | 0.89 | 24.91 | 24.91 | 24.6466 | 8735 |
| 1719873600 | 24.6 | -0.6 | -2.38 | 24.72 | 24.9699 | 24.55 | 28138 |
| 1719614400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1719528000 | 25.2 | -0.04 | -0.16 | 25.29 | 25.3499 | 25.17 | 8018 |
| 1719441600 | 25.24 | 0.07 | 0.28 | 25.19 | 25.5378 | 25.13 | 10218 |
| 1719355200 | 25.17 | 0.02 | 0.08 | 25.16 | 25.51 | 25.08 | 14407 |
| 1719268800 | 25.15 | -0.22 | -0.87 | 25.4 | 25.4 | 25.14 | 6909 |
| 1719009600 | 25.37 | 0.25 | 1.00 | 25.1899 | 25.43 | 25.1892 | 4509 |
| 1718923200 | 25.12 | -0.15 | -0.59 | 25.03 | 25.365 | 25.03 | 17088 |
| 1718750400 | 25.27 | -0.01 | -0.04 | 25.4 | 25.4 | 25.2007 | 4839 |
| 1718664000 | 25.28 | 0.09 | 0.36 | 25.19 | 25.38 | 25.19 | 11622 |
| 1718404800 | 25.19 | 0.15 | 0.60 | 25.15 | 25.24 | 25.115 | 6964 |
| 1718318400 | 25.04 | -0.18 | -0.72 | 25.25 | 25.25 | 25.04 | 8599 |
| 1718232000 | 25.222 | 0.05 | 0.20 | 25.25 | 25.25 | 25.2 | 6923 |
| 1718145600 | 25.172 | -0.04 | -0.15 | 25.215 | 25.215 | 25.16 | 6759 |
| 1718059200 | 25.21 | 0.03 | 0.12 | 25.21 | 25.222 | 25.17 | 11006 |
| 1717800000 | 25.18 | 0.06 | 0.24 | 25.13 | 25.2 | 25.05 | 5795 |
| 1717713600 | 25.12 | -0.01 | -0.06 | 25.15 | 25.1999 | 25.12 | 5011 |
| 1717627200 | 25.1349 | 0.05 | 0.22 | 25.15 | 25.15 | 25.0685 | 4908 |
| 1717540800 | 25.08 | -0.02 | -0.08 | 25.1359 | 25.1484 | 25 | 8383 |
| 1717454400 | 25.1 | 0.1 | 0.40 | 25.09 | 25.12 | 25 | 2360 |
| 1717195200 | 25 | -0.13 | -0.52 | 25.03 | 25.1476 | 24.985 | 7289 |
| 1717108800 | 25.1299 | 0.17 | 0.68 | 24.995 | 25.1299 | 24.87 | 4273 |
| 1717022400 | 24.96 | 0.01 | 0.04 | 25 | 25 | 24.8501 | 12903 |
| 1716936000 | 24.9501 | -0.18 | -0.72 | 25.14 | 25.14 | 24.9019 | 7521 |
| 1716590400 | 25.13 | 0.17 | 0.68 | 24.9 | 25.1999 | 24.88 | 15839 |
| 1716504000 | 24.96 | -0.08 | -0.30 | 25 | 25.085 | 24.8276 | 11453 |
| 1716417600 | 25.035 | 0.05 | 0.22 | 25.05 | 25.05 | 25 | 9146 |
| 1716331200 | 24.98 | -0.02 | -0.08 | 25.02 | 25.05 | 24.98 | 5732 |
| 1716244800 | 25 | -0.03 | -0.12 | 25.04 | 25.18 | 24.9 | 9253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
