Redwood Trust Inc (RWT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 7.82726045884 | 7.41 | 8.14 | 7.3 | 809188 | 7.92691074 | CS |
| 4 | 0.81 | 11.2813370474 | 7.18 | 8.14 | 7.13 | 734748 | 7.54177481 | CS |
| 12 | 1.62 | 25.431711146 | 6.37 | 8.14 | 6.29 | 827220 | 7.19669687 | CS |
| 26 | 1.93 | 31.8481848185 | 6.06 | 8.14 | 5.455 | 1012010 | 6.56456076 | CS |
| 52 | 0.14 | 1.78343949045 | 7.85 | 8.14 | 5.455 | 1214207 | 6.72155924 | CS |
| 156 | -4.65 | -36.7879746835 | 12.64 | 14.17 | 5.455 | 1324762 | 8.01143636 | CS |
| 260 | -8.72 | -52.184320766 | 16.71 | 18.01 | 2.14 | 1595374 | 8.04905271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 7.99 | 0.04 | 0.50 | 7.95 | 8.145 | 7.91 | 727159 |
| 1726612800 | 7.95 | -0.13 | -1.61 | 8.14 | 8.14 | 7.93 | 722430 |
| 1726526400 | 8.08 | 0.03 | 0.37 | 8.06 | 8.105 | 7.98 | 1004722 |
| 1726267200 | 8.05 | 0.21 | 2.68 | 7.91 | 8.06 | 7.85 | 954270 |
| 1726180800 | 7.84 | 0.44 | 5.95 | 7.65 | 7.85 | 7.61 | 979604 |
| 1726094400 | 7.4 | -0.06 | -0.80 | 7.41 | 7.44 | 7.3 | 384913 |
| 1726008000 | 7.46 | 0.09 | 1.22 | 7.42 | 7.47 | 7.36 | 379503 |
| 1725921600 | 7.37 | -0.02 | -0.27 | 7.39 | 7.4 | 7.28 | 525443 |
| 1725662400 | 7.39 | -0.02 | -0.27 | 7.39 | 7.455 | 7.335 | 410374 |
| 1725576000 | 7.41 | 0.03 | 0.41 | 7.43 | 7.51 | 7.35 | 492779 |
| 1725489600 | 7.38 | -0.03 | -0.40 | 7.43 | 7.495 | 7.27 | 424108 |
| 1725403200 | 7.41 | -0.16 | -2.11 | 7.49 | 7.54 | 7.4 | 849623 |
| 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 | 517823 |
| 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 | 7.12 | 7.19 | 7.11 | 548654 |
| 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 | 6.97 | 7.05 | 6.93 | 493985 |
| 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 | 6.65 | 6.9 | 6.6 | 1640648 |
| 1722638400 | 7.05 | -0.02 | -0.28 | 6.91 | 7.125 | 6.8601 | 1021279 |
| 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 | 7.22 | 1395519 |
| 1721860800 | 7.25 | -0.25 | -3.33 | 7.43 | 7.475 | 7.25 | 750908 |
| 1721774400 | 7.5 | 0.08 | 1.08 | 7.39 | 7.57 | 7.36 | 690099 |
| 1721688000 | 7.42 | 0.01 | 0.13 | 7.42 | 7.455 | 7.34 | 664475 |
| 1721428800 | 7.41 | -0.04 | -0.54 | 7.45 | 7.545 | 7.34 | 1212721 |
| 1721342400 | 7.45 | -0.04 | -0.53 | 7.42 | 7.6 | 7.41 | 1182061 |
| 1721256000 | 7.49 | -0.01 | -0.13 | 7.39 | 7.655 | 7.365 | 1506038 |
| 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 | 6.67 | 1169531 |
| 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 | -0.03 | -0.47 | 6.48 | 6.5199999 | 6.29 | 1068131 |
| 1719614400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 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 |
| 1719009600 | 6.33 | -0.16 | -2.47 | 6.34 | 6.365 | 6.28 | 2614443 |
| 1718923200 | 6.49 | -0.06 | -0.92 | 6.5 | 6.55 | 6.46 | 1483564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
