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 | -0.12 | -1.86046511628 | 6.45 | 6.68 | 6.28 | 1145369 | 6.54032329 | CS |
| 4 | 0.11 | 1.76848874598 | 6.22 | 6.68 | 6.18 | 807587 | 6.42568262 | CS |
| 12 | -0.05 | -0.783699059561 | 6.38 | 6.69 | 5.455 | 993272 | 6.17104894 | CS |
| 26 | -1.1 | -14.8048452221 | 7.43 | 7.605 | 5.455 | 1249674 | 6.35111755 | CS |
| 52 | -0.07 | -1.09375 | 6.4 | 8.3 | 5.455 | 1315610 | 6.80768801 | CS |
| 156 | -6.08 | -48.992747784 | 12.41 | 14.17 | 5.455 | 1336089 | 8.32505285 | CS |
| 260 | -9.92 | -61.0461538462 | 16.25 | 18.01 | 2.14 | 1602323 | 8.34387369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 6.55 | -0.12 | -1.80 | 6.67 | 6.68 | 6.5199999 | 934774 |
| 1718664000 | 6.67 | 0.17 | 2.62 | 6.48 | 6.675 | 6.45 | 899042 |
| 1718404800 | 6.5 | -0.02 | -0.31 | 6.45 | 6.57 | 6.445 | 1264096 |
| 1718318400 | 6.5199999 | 0.04 | 0.62 | 6.45 | 6.53 | 6.4092 | 1052956 |
| 1718232000 | 6.48 | 0.21 | 3.35 | 6.42 | 6.53 | 6.42 | 1230872 |
| 1718145600 | 6.2699999 | -0.01 | -0.16 | 6.32 | 6.33 | 6.235 | 718018 |
| 1718059200 | 6.28 | -0.05 | -0.79 | 6.2699999 | 6.32 | 6.255 | 455811 |
| 1717800000 | 6.33 | -0.08 | -1.25 | 6.33 | 6.36 | 6.295 | 454876 |
| 1717713600 | 6.41 | -0.08 | -1.23 | 6.45 | 6.49 | 6.41 | 343310 |
| 1717627200 | 6.49 | 0.06 | 0.93 | 6.47 | 6.5 | 6.405 | 806756 |
| 1717540800 | 6.43 | 0.04 | 0.63 | 6.41 | 6.53 | 6.3727 | 792103 |
| 1717454400 | 6.39 | 0.05 | 0.79 | 6.47 | 6.49 | 6.36 | 847602 |
| 1717195200 | 6.34 | 0.1 | 1.60 | 6.26 | 6.35 | 6.25 | 1010145 |
| 1717108800 | 6.24 | 0.05 | 0.81 | 6.26 | 6.2895 | 6.21 | 479746 |
| 1717022400 | 6.19 | -0.1 | -1.59 | 6.2 | 6.2561 | 6.18 | 585328 |
| 1716936000 | 6.29 | 0.01 | 0.16 | 6.35 | 6.36 | 6.2699999 | 239275 |
| 1716590400 | 6.28 | 0.08 | 1.29 | 6.22 | 6.29 | 6.195 | 981540 |
| 1716504000 | 6.2 | -0.19 | -2.97 | 6.4 | 6.41 | 6.16 | 734337 |
| 1716417600 | 6.39 | -0.12 | -1.84 | 6.49 | 6.5199999 | 6.37 | 484406 |
| 1716331200 | 6.51 | -0.02 | -0.31 | 6.5199999 | 6.54 | 6.46 | 1273018 |
| 1716244800 | 6.53 | -0.15 | -2.25 | 6.68 | 6.69 | 6.5199999 | 500134 |
| 1715985600 | 6.68 | 0.05 | 0.75 | 6.65 | 6.68 | 6.58 | 717024 |
| 1715899200 | 6.63 | 0.01 | 0.15 | 6.59 | 6.65 | 6.565 | 566104 |
| 1715812800 | 6.62 | 0.16 | 2.48 | 6.55 | 6.63 | 6.5195 | 1304286 |
| 1715726400 | 6.46 | 0.05 | 0.78 | 6.45 | 6.5348 | 6.44 | 526164 |
| 1715640000 | 6.41 | -0.04 | -0.62 | 6.51 | 6.53 | 6.37 | 725999 |
| 1715380800 | 6.45 | -0.01 | -0.15 | 6.48 | 6.54 | 6.42 | 724919 |
| 1715294400 | 6.46 | 0.19 | 3.03 | 6.25 | 6.48 | 6.25 | 1276560 |
| 1715208000 | 6.2699999 | -0.06 | -0.95 | 6.26 | 6.355 | 6.25 | 840823 |
| 1715121600 | 6.33 | -0.04 | -0.63 | 6.4 | 6.4401 | 6.3 | 555158 |
| 1715035200 | 6.37 | 0.03 | 0.47 | 6.4 | 6.5 | 6.325 | 696272 |
| 1714776000 | 6.34 | -0.02 | -0.31 | 6.4 | 6.5301 | 6.2925 | 1193248 |
| 1714689600 | 6.36 | 0.18 | 2.91 | 6.22 | 6.36 | 6.09 | 1713123 |
| 1714603200 | 6.18 | 0.65 | 11.75 | 5.79 | 6.3099999 | 5.79 | 3804736 |
| 1714516800 | 5.53 | -0.16 | -2.81 | 5.63 | 5.6849999 | 5.53 | 1246509 |
| 1714430400 | 5.69 | -0.03 | -0.52 | 5.75 | 5.8169 | 5.65 | 1071117 |
| 1714171200 | 5.72 | 0.05 | 0.88 | 5.69 | 5.78 | 5.69 | 695991 |
| 1714084800 | 5.67 | -0.09 | -1.56 | 5.66 | 5.72 | 5.64 | 1019546 |
| 1713998400 | 5.76 | -0.1 | -1.71 | 5.84 | 5.84 | 5.74 | 587533 |
| 1713912000 | 5.86 | 0.15 | 2.63 | 5.69 | 5.88 | 5.68 | 811216 |
| 1713825600 | 5.71 | 0.03 | 0.53 | 5.67 | 5.73 | 5.6301 | 695210 |
| 1713566400 | 5.68 | 0.05 | 0.89 | 5.61 | 5.705 | 5.59 | 737846 |
| 1713480000 | 5.63 | 0.12 | 2.18 | 5.54 | 5.65 | 5.51 | 961493 |
| 1713393600 | 5.51 | 0.02 | 0.36 | 5.55 | 5.58 | 5.51 | 880349 |
| 1713307200 | 5.49 | -0.1 | -1.79 | 5.5599999 | 5.58 | 5.455 | 1229047 |
| 1713220800 | 5.59 | -0.14 | -2.44 | 5.75 | 5.78 | 5.57 | 1459239 |
| 1712961600 | 5.73 | -0.1 | -1.72 | 5.8099999 | 5.9 | 5.71 | 1236957 |
| 1712875200 | 5.83 | -0.12 | -2.02 | 5.9 | 5.95 | 5.76 | 1956655 |
| 1712788800 | 5.95 | -0.41 | -6.45 | 6.2 | 6.2064 | 5.9 | 2068688 |
| 1712702400 | 6.36 | 0.13 | 2.09 | 6.25 | 6.37 | 6.245 | 777432 |
| 1712616000 | 6.23 | 0.04 | 0.65 | 6.23 | 6.265 | 6.175 | 683423 |
| 1712356800 | 6.19 | 0.07 | 1.14 | 6.08 | 6.2 | 6.0447 | 1558241 |
| 1712270400 | 6.12 | -0.02 | -0.33 | 6.2 | 6.23 | 6.08 | 833500 |
| 1712184000 | 6.14 | -0.01 | -0.16 | 6.1 | 6.16 | 6.07 | 807053 |
| 1712097600 | 6.15 | -0.14 | -2.23 | 6.21 | 6.32 | 6.065 | 2076364 |
| 1712011200 | 6.29 | -0.08 | -1.26 | 6.38 | 6.38 | 6.23 | 1313502 |
| 1711665600 | 6.37 | 0.1 | 1.59 | 6.28 | 6.5599999 | 6.28 | 2521479 |
| 1711579200 | 6.2699999 | 0.14 | 2.28 | 6.17 | 6.3 | 6.15 | 1763836 |
| 1711492800 | 6.13 | -0.2 | -3.16 | 6.4 | 6.42 | 6.13 | 1292059 |
| 1711406400 | 6.33 | 0 | 0.00 | 6.33 | 6.46 | 6.33 | 786155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
