Redwood Trust Inc (RWT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2917 | -3.61910669975 | 8.06 | 8.15 | 7.6514 | 1199968 | 7.98237001 | CS |
| 4 | 0.3383 | 4.5531628533 | 7.43 | 8.15 | 7.27 | 793567 | 7.71844925 | CS |
| 12 | 1.2883 | 19.8811728395 | 6.48 | 8.15 | 6.29 | 859684 | 7.28808118 | CS |
| 26 | 1.4383 | 22.7219589258 | 6.33 | 8.15 | 5.455 | 959819 | 6.65410565 | CS |
| 52 | 0.5483 | 7.59418282548 | 7.22 | 8.15 | 5.455 | 1213623 | 6.72260974 | CS |
| 156 | -4.9317 | -38.8322834646 | 12.7 | 14.17 | 5.455 | 1323507 | 7.98741854 | CS |
| 260 | -8.8517 | -53.2593261131 | 16.62 | 18.01 | 2.14 | 1594735 | 8.02734061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 7.72 | -0.21 | -2.65 | 7.75 | 7.77 | 7.67 | 1068599 |
| 1726872000 | 7.93 | -0.13 | -1.61 | 8.01 | 8.075 | 7.91 | 2734567 |
| 1726785600 | 8.06 | 0.07 | 0.88 | 8.11 | 8.14 | 8.01 | 792305 |
| 1726699200 | 7.99 | 0.04 | 0.50 | 7.94 | 8.145 | 7.91 | 705172 |
| 1726612800 | 7.95 | -0.13 | -1.61 | 8.14 | 8.14 | 7.93 | 706673 |
| 1726526400 | 8.08 | 0.03 | 0.37 | 8.06 | 8.105 | 7.98 | 991520 |
| 1726267200 | 8.05 | 0.21 | 2.68 | 7.91 | 8.06 | 7.89 | 897998 |
| 1726180800 | 7.84 | 0.44 | 5.95 | 7.675 | 7.85 | 7.61 | 929789 |
| 1726094400 | 7.4 | -0.06 | -0.80 | 7.41 | 7.44 | 7.3 | 384913 |
| 1726008000 | 7.46 | 0.09 | 1.22 | 7.425 | 7.47 | 7.36 | 364455 |
| 1725921600 | 7.37 | -0.02 | -0.27 | 7.39 | 7.4 | 7.28 | 525443 |
| 1725662400 | 7.39 | -0.02 | -0.27 | 7.435 | 7.455 | 7.335 | 404293 |
| 1725576000 | 7.41 | 0.03 | 0.41 | 7.435 | 7.51 | 7.3747 | 481119 |
| 1725489600 | 7.38 | -0.03 | -0.40 | 7.43 | 7.495 | 7.27 | 424108 |
| 1725403200 | 7.41 | -0.16 | -2.11 | 7.535 | 7.54 | 7.4 | 839548 |
| 1725057600 | 7.57 | 0.06 | 0.80 | 7.53 | 7.57 | 7.47 | 970592 |
| 1724971200 | 7.51 | 0.07 | 0.94 | 7.48 | 7.55 | 7.4309 | 493584 |
| 1724884800 | 7.44 | 0.06 | 0.81 | 7.39 | 7.475 | 7.315 | 921160 |
| 1724798400 | 7.38 | -0.03 | -0.40 | 7.39 | 7.48 | 7.36 | 694317 |
| 1724712000 | 7.41 | 0.06 | 0.82 | 7.43 | 7.485 | 7.375 | 597662 |
| 1724452800 | 7.35 | 0.16 | 2.23 | 7.24 | 7.415 | 7.2 | 1436502 |
| 1724366400 | 7.19 | -0.02 | -0.28 | 7.24 | 7.245 | 7.175 | 517922 |
| 1724280000 | 7.21 | 0.06 | 0.84 | 7.18 | 7.23 | 7.13 | 1200798 |
| 1724193600 | 7.15 | -0.06 | -0.83 | 7.19 | 7.22 | 7.15 | 602096 |
| 1724107200 | 7.21 | 0.05 | 0.70 | 7.19 | 7.23 | 7.1525 | 550496 |
| 1723848000 | 7.16 | 0.02 | 0.28 | 7.1401 | 7.18 | 7.11 | 529927 |
| 1723761600 | 7.14 | 0.07 | 0.99 | 7.18 | 7.2 | 7.05 | 629070 |
| 1723675200 | 7.07 | 0.07 | 1.00 | 7.07 | 7.09 | 6.99 | 434902 |
| 1723588800 | 7 | 0.11 | 1.60 | 6.93 | 7.05 | 6.93 | 488229 |
| 1723502400 | 6.89 | -0.17 | -2.41 | 7.08 | 7.08 | 6.865 | 487319 |
| 1723243200 | 7.06 | 0.1 | 1.44 | 6.99 | 7.075 | 6.965 | 729909 |
| 1723156800 | 6.96 | -0.01 | -0.14 | 7.02 | 7.02 | 6.865 | 533047 |
| 1723070400 | 6.97 | 0 | 0.00 | 7.13 | 7.13 | 6.93 | 635267 |
| 1722984000 | 6.97 | 0.14 | 2.05 | 6.82 | 7.06 | 6.77 | 1058694 |
| 1722897600 | 6.83 | -0.22 | -3.12 | 6.68 | 6.9 | 6.6 | 1609603 |
| 1722638400 | 7.05 | -0.02 | -0.28 | 6.91 | 7.125 | 6.8601 | 997048 |
| 1722552000 | 7.07 | -0.2 | -2.75 | 7.32 | 7.375 | 6.94 | 1280557 |
| 1722465600 | 7.27 | -0.08 | -1.09 | 7.36 | 7.46 | 7.26 | 1037839 |
| 1722379200 | 7.35 | 0.06 | 0.82 | 7.35 | 7.37 | 7.28 | 581861 |
| 1722292800 | 7.29 | -0.11 | -1.49 | 7.44 | 7.445 | 7.28 | 689554 |
| 1722033600 | 7.4 | 0.1 | 1.37 | 7.45 | 7.45 | 7.34 | 756532 |
| 1721947200 | 7.3 | 0.05 | 0.69 | 7.27 | 7.46 | 7.26 | 1385631 |
| 1721860800 | 7.25 | -0.25 | -3.33 | 7.44 | 7.475 | 7.25 | 739495 |
| 1721774400 | 7.5 | 0.08 | 1.01 | 7.39 | 7.57 | 7.36 | 690099 |
| 1721688000 | 7.425 | 0.01 | 0.20 | 7.42 | 7.455 | 7.34 | 395329 |
| 1721428800 | 7.41 | -0.04 | -0.54 | 7.465 | 7.545 | 7.34 | 1165945 |
| 1721342400 | 7.45 | -0.04 | -0.53 | 7.42 | 7.6 | 7.41 | 1182061 |
| 1721256000 | 7.49 | -0.01 | -0.13 | 7.5 | 7.655 | 7.48 | 1472394 |
| 1721169600 | 7.5 | 0.36 | 5.04 | 7.2 | 7.5 | 7.2 | 1266727 |
| 1721083200 | 7.14 | 0.06 | 0.85 | 7.15 | 7.185 | 7.045 | 1233886 |
| 1720824000 | 7.08 | 0.14 | 2.02 | 6.99 | 7.23 | 6.99 | 2288695 |
| 1720737600 | 6.94 | 0.3 | 4.52 | 6.75 | 6.95 | 6.705 | 1159206 |
| 1720651200 | 6.64 | 0.11 | 1.68 | 6.59 | 6.64 | 6.545 | 509569 |
| 1720564800 | 6.53 | 0.04 | 0.62 | 6.47 | 6.53 | 6.43 | 565346 |
| 1720478400 | 6.49 | 0.04 | 0.62 | 6.48 | 6.51 | 6.42 | 952907 |
| 1720219200 | 6.45 | 0 | 0.00 | 6.43 | 6.51 | 6.4 | 592341 |
| 1720040640 | 6.45 | 0.01 | 0.16 | 6.43 | 6.48 | 6.4 | 308909 |
| 1719960000 | 6.44 | 0.07 | 1.10 | 6.4 | 6.465 | 6.375 | 559186 |
| 1719873600 | 6.37 | -0.12 | -1.85 | 6.48 | 6.5199999 | 6.29 | 1068131 |
| 1719614400 | 6.49 | 0.09 | 1.41 | 6.46 | 6.5 | 6.36 | 2066004 |
| 1719528000 | 6.4 | 0.04 | 0.63 | 6.38 | 6.42 | 6.32 | 826698 |
| 1719441600 | 6.36 | -0.05 | -0.78 | 6.37 | 6.3949999 | 6.34 | 735886 |
| 1719355200 | 6.41 | 0.02 | 0.31 | 6.37 | 6.43 | 6.3400999 | 831008 |
| 1719268800 | 6.39 | 0.06 | 0.95 | 6.33 | 6.4305 | 6.33 | 861279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
