Redwood Trust Inc (RWT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0101 | 0.153262518968 | 6.59 | 6.73 | 6.43 | 613283 | 6.6009451 | CS |
| 4 | 0.2301 | 3.61224489796 | 6.37 | 6.73 | 6.28 | 638196 | 6.49867293 | CS |
| 12 | -0.4399 | -6.24857954545 | 7.04 | 7.2909 | 6.01 | 971634 | 6.69472316 | CS |
| 26 | -0.3299 | -4.76046176046 | 6.93 | 8.145 | 6.01 | 863374 | 7.0917501 | CS |
| 52 | 0.1201 | 1.85339506173 | 6.48 | 8.145 | 5.455 | 1053547 | 6.65228087 | CS |
| 156 | -4.3699 | -39.8350045579 | 10.97 | 11.11 | 5.455 | 1295540 | 7.3371728 | CS |
| 260 | -11.0999 | -62.711299435 | 17.7 | 18.01 | 2.14 | 1598663 | 7.61748658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 6.46 | 0.02 | 0.31 | 6.49 | 6.49 | 6.43 | 671880 |
| 1739403600 | 6.44 | -0.17 | -2.57 | 6.49 | 6.5291 | 6.44 | 757773 |
| 1739317200 | 6.61 | -0.03 | -0.45 | 6.61 | 6.6401 | 6.57 | 469330 |
| 1739230800 | 6.64 | 0.03 | 0.45 | 6.61 | 6.68 | 6.57 | 533596 |
| 1738971600 | 6.61 | -0.11 | -1.64 | 6.7 | 6.73 | 6.58 | 545868 |
| 1738885200 | 6.72 | 0.16 | 2.44 | 6.59 | 6.72 | 6.59 | 773313 |
| 1738798800 | 6.5599999 | 0.05 | 0.77 | 6.5199999 | 6.5599999 | 6.49 | 397395 |
| 1738712400 | 6.51 | 0.03 | 0.46 | 6.45 | 6.5282 | 6.38 | 532207 |
| 1738626000 | 6.48 | -0.07 | -1.07 | 6.45 | 6.54 | 6.37 | 946875 |
| 1738366800 | 6.55 | 0.07 | 1.08 | 6.5 | 6.6 | 6.48 | 844757 |
| 1738280400 | 6.48 | 0.08 | 1.25 | 6.54 | 6.565 | 6.425 | 593465 |
| 1738194000 | 6.4 | -0.11 | -1.69 | 6.5 | 6.54 | 6.35 | 652706 |
| 1738107600 | 6.51 | -0.04 | -0.61 | 6.5199999 | 6.55 | 6.455 | 493420 |
| 1738021200 | 6.55 | 0.22 | 3.48 | 6.35 | 6.55 | 6.345 | 695388 |
| 1737762000 | 6.33 | -0.01 | -0.16 | 6.3 | 6.39 | 6.28 | 585341 |
| 1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737589200 | 6.34 | -0.08 | -1.25 | 6.38 | 6.38 | 6.3099999 | 861908 |
| 1737502800 | 6.42 | -0.08 | -1.23 | 6.49 | 6.51 | 6.385 | 730247 |
| 1737157200 | 6.5 | 0.07 | 1.09 | 6.48 | 6.5599999 | 6.455 | 475596 |
| 1737070800 | 6.43 | 0.03 | 0.47 | 6.37 | 6.486701 | 6.37 | 662134 |
| 1736984400 | 6.4 | 0.12 | 1.91 | 6.43 | 6.47 | 6.26 | 1321338 |
| 1736898000 | 6.28 | 0.14 | 2.28 | 6.16 | 6.3153 | 6.16 | 1108054 |
| 1736811600 | 6.14 | -0.01 | -0.16 | 6.11 | 6.1449999 | 6.01 | 1766484 |
| 1736552400 | 6.15 | -0.23 | -3.61 | 6.25 | 6.28 | 6.12 | 1170673 |
| 1736379600 | 6.38 | -0.08 | -1.24 | 6.43 | 6.44 | 6.33 | 1077660 |
| 1736293200 | 6.46 | -0.08 | -1.22 | 6.58 | 6.61 | 6.41 | 863077 |
| 1736206800 | 6.54 | -0.1 | -1.51 | 6.64 | 6.66 | 6.51 | 966095 |
| 1735947600 | 6.64 | 0.15 | 2.31 | 6.49 | 6.64 | 6.49 | 773067 |
| 1735861200 | 6.49 | -0.04 | -0.61 | 6.55 | 6.5718 | 6.405 | 993600 |
| 1735688400 | 6.53 | 0.09 | 1.40 | 6.47 | 6.55 | 6.44 | 966848 |
| 1735602000 | 6.44 | -0.13 | -1.98 | 6.55 | 6.55 | 6.385 | 1028155 |
| 1735342800 | 6.57 | -0.05 | -0.76 | 6.5 | 6.61 | 6.41 | 1118443 |
| 1735256400 | 6.62 | 0 | 0.00 | 6.57 | 6.65 | 6.54 | 651598 |
| 1735077840 | 6.62 | 0.13 | 2.00 | 6.5 | 6.62 | 6.47 | 428914 |
| 1734997200 | 6.49 | -0.28 | -4.14 | 6.57 | 6.6 | 6.43 | 1102577 |
| 1734738000 | 6.77 | 0.13 | 1.96 | 6.6 | 6.835 | 6.59 | 7392154 |
| 1734651600 | 6.64 | -0.06 | -0.90 | 6.75 | 6.82 | 6.62 | 1251429 |
| 1734565200 | 6.7 | -0.27 | -3.87 | 6.98 | 7.03 | 6.66 | 1933183 |
| 1734478800 | 6.97 | -0.13 | -1.83 | 7.08 | 7.11 | 6.94 | 1666109 |
| 1734392400 | 7.1 | -0.03 | -0.42 | 7.11 | 7.19 | 7.04 | 1158176 |
| 1734133200 | 7.13 | 0.29 | 4.24 | 6.96 | 7.16 | 6.905 | 1845405 |
| 1734046800 | 6.84 | -0.12 | -1.72 | 6.95 | 6.97 | 6.83 | 788866 |
| 1733960400 | 6.96 | -0.01 | -0.14 | 7 | 7.035 | 6.95 | 1249314 |
| 1733874000 | 6.97 | -0.02 | -0.29 | 6.98 | 7.035 | 6.9 | 750136 |
| 1733787600 | 6.99 | -0.21 | -2.92 | 7.14 | 7.18 | 6.98 | 1176586 |
| 1733528400 | 7.2 | 0.11 | 1.55 | 7.12 | 7.21 | 7.09 | 429901 |
| 1733442000 | 7.09 | -0.05 | -0.70 | 7.1 | 7.16 | 7.08 | 572518 |
| 1733355600 | 7.14 | 0.03 | 0.42 | 7.1 | 7.19 | 7.06 | 510502 |
| 1733269200 | 7.11 | -0.08 | -1.11 | 7.18 | 7.205 | 7.08 | 599063 |
| 1733182800 | 7.19 | 0.03 | 0.42 | 7.15 | 7.24 | 7.09 | 773793 |
| 1732917840 | 7.16 | -0.03 | -0.42 | 7.24 | 7.25 | 7.14 | 384666 |
| 1732750800 | 7.19 | 0.07 | 0.98 | 7.14 | 7.255 | 7.09 | 443828 |
| 1732664400 | 7.12 | -0.08 | -1.11 | 7.16 | 7.18 | 7.02 | 595271 |
| 1732578000 | 7.2 | 0.03 | 0.42 | 7.23 | 7.2909 | 7.19 | 1090878 |
| 1732318800 | 7.17 | 0.06 | 0.84 | 7.13 | 7.2 | 7.12 | 961185 |
| 1732232400 | 7.11 | 0.09 | 1.28 | 7.05 | 7.115 | 7.0146 | 946756 |
| 1732146000 | 7.02 | -0.1 | -1.40 | 7.08 | 7.085 | 6.95 | 770427 |
| 1732059600 | 7.12 | 0.06 | 0.85 | 7 | 7.12 | 6.985 | 548733 |
| 1731973200 | 7.06 | 0 | 0.00 | 7.06 | 7.15 | 6.99 | 766906 |
| 1731714000 | 7.06 | 0.02 | 0.28 | 7.07 | 7.07 | 7.01 | 462703 |
| 1731627600 | 7.04 | -0.01 | -0.14 | 7.08 | 7.15 | 7.03 | 1359903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
