Redwood Trust Inc (RWTN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 0.303951367781 | 24.675 | 24.99 | 24.37 | 19966 | 24.53443087 | CS |
| 4 | -0.1 | -0.402414486922 | 24.85 | 25 | 24.37 | 11020 | 24.69919637 | CS |
| 12 | -0.45 | -1.78571428571 | 25.2 | 25.72 | 24.37 | 9136 | 24.94937796 | CS |
| 26 | -0.35 | -1.39442231076 | 25.1 | 25.89 | 24.37 | 8800 | 25.09065397 | CS |
| 52 | -0.65 | -2.55905511811 | 25.4 | 26.25 | 24.37 | 9230 | 25.14803421 | CS |
| 156 | -0.36 | -1.43369175627 | 25.11 | 27.11 | 24.37 | 9999 | 25.15405232 | CS |
| 260 | -0.36 | -1.43369175627 | 25.11 | 27.11 | 24.37 | 9999 | 25.15405232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 24.75 | 0.2 | 0.81 | 24.73 | 24.8884 | 24.53 | 6084 |
| 1742337600 | 24.5501 | -0.15 | -0.61 | 24.67 | 24.8176 | 24.55 | 10475 |
| 1742251200 | 24.7 | 0 | 0.00 | 24.69 | 24.85 | 24.4501 | 6784 |
| 1741992000 | 24.7 | 0.29 | 1.17 | 24.49 | 24.99 | 24.41 | 30558 |
| 1741905600 | 24.415 | 0 | 0.02 | 24.48 | 24.7 | 24.38 | 25091 |
| 1741819200 | 24.41 | -0.29 | -1.17 | 24.675 | 24.7 | 24.37 | 26924 |
| 1741732800 | 24.7 | -0.07 | -0.28 | 24.77 | 24.77 | 24.66 | 4268 |
| 1741646400 | 24.77 | 0 | 0.00 | 24.86 | 24.86 | 24.6501 | 13623 |
| 1741390800 | 24.77 | -0.05 | -0.20 | 24.9 | 24.9 | 24.75 | 9979 |
| 1741304400 | 24.82 | -0.03 | -0.12 | 24.92 | 24.96 | 24.81 | 10386 |
| 1741218000 | 24.85 | -0.03 | -0.12 | 24.92 | 24.93 | 24.84 | 11014 |
| 1741131600 | 24.88 | 0.07 | 0.28 | 24.93 | 24.93 | 24.85 | 7369 |
| 1741045200 | 24.8101 | -0.05 | -0.22 | 24.93 | 24.93 | 24.8101 | 11380 |
| 1740786000 | 24.865 | -0.02 | -0.06 | 24.92 | 24.93 | 24.865 | 4720 |
| 1740699600 | 24.88 | 0.07 | 0.28 | 24.85 | 24.91 | 24.835 | 3648 |
| 1740613200 | 24.81 | -0.11 | -0.44 | 24.93 | 25 | 24.81 | 10728 |
| 1740526800 | 24.9201 | -0.01 | -0.04 | 24.93 | 24.93 | 24.9 | 7238 |
| 1740440400 | 24.93 | 0.08 | 0.32 | 24.91 | 24.95 | 24.86 | 10230 |
| 1740181200 | 24.85 | 0 | 0.00 | 24.9 | 24.93 | 24.85 | 2009 |
| 1740094800 | 24.85 | -0.04 | -0.16 | 24.82 | 24.93 | 24.82 | 7382 |
| 1740008400 | 24.89 | -0.04 | -0.16 | 24.85 | 24.96 | 24.85 | 6589 |
| 1739922000 | 24.93 | 0.19 | 0.77 | 24.83 | 24.93 | 24.77 | 27941 |
| 1739576400 | 24.74 | -0.48 | -1.90 | 24.73 | 24.8399 | 24.6347 | 24868 |
| 1739490000 | 25.22 | 0.02 | 0.08 | 25.2 | 25.25 | 25.18 | 4439 |
| 1739403600 | 25.2 | -0.03 | -0.10 | 25.27 | 25.32 | 25.18 | 7196 |
| 1739317200 | 25.225 | -0.03 | -0.10 | 25.19 | 25.25 | 25.18 | 5662 |
| 1739230800 | 25.25 | 0 | 0.00 | 25.39 | 25.46 | 25.25 | 4071 |
| 1738971600 | 25.2499 | -0.05 | -0.20 | 25.18 | 25.2499 | 25.18 | 195 |
| 1738885200 | 25.3 | 0.05 | 0.20 | 25.19 | 25.3 | 25.16 | 9863 |
| 1738798800 | 25.25 | 0.05 | 0.22 | 25.21 | 25.25 | 25.12 | 7117 |
| 1738712400 | 25.195 | 0.07 | 0.30 | 25.15 | 25.21 | 25.0901 | 7759 |
| 1738626000 | 25.12 | -0.04 | -0.16 | 25.2 | 25.2 | 25.1 | 11227 |
| 1738366800 | 25.16 | 0 | 0.02 | 25.16 | 25.395 | 25.1201 | 14593 |
| 1738280400 | 25.1556 | -0.03 | -0.14 | 25.11 | 25.19 | 25.0901 | 7119 |
| 1738194000 | 25.19 | 0.01 | 0.04 | 25.25 | 25.25 | 25.12 | 3138 |
| 1738107600 | 25.18 | 0.01 | 0.04 | 25.25 | 25.25 | 25.15 | 2604 |
| 1738021200 | 25.17 | 0.03 | 0.12 | 25.18 | 25.25 | 25.1101 | 2661 |
| 1737762000 | 25.14 | 0.07 | 0.28 | 25.05 | 25.18 | 25.05 | 2201 |
| 1737675600 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1737589200 | 25.07 | -0.08 | -0.32 | 25.13 | 25.2 | 25.07 | 22507 |
| 1737502800 | 25.15 | -0.07 | -0.26 | 25.18 | 25.25 | 25.13 | 15174 |
| 1737157200 | 25.215 | -0.01 | -0.02 | 25.25 | 25.25 | 25.17 | 8043 |
| 1737070800 | 25.22 | -0.03 | -0.12 | 25.42 | 25.42 | 25.22 | 6930 |
| 1736984400 | 25.25 | -0.07 | -0.28 | 25.32 | 25.4599 | 25.25 | 4383 |
| 1736898000 | 25.32 | 0 | 0.02 | 25.4 | 25.465 | 25.32 | 3714 |
| 1736811600 | 25.315 | 0.01 | 0.06 | 25.24 | 25.4759 | 25.23 | 3694 |
| 1736552400 | 25.3001 | 0 | 0.00 | 25.31 | 25.365 | 25.25 | 7532 |
| 1736379600 | 25.3 | -0.16 | -0.63 | 25.38 | 25.4427 | 25.25 | 31942 |
| 1736293200 | 25.46 | 0.06 | 0.24 | 25.47 | 25.47 | 25.35 | 3653 |
| 1736206800 | 25.4 | 0.01 | 0.04 | 25.38 | 25.4577 | 25.31 | 6412 |
| 1735947600 | 25.39 | 0.1 | 0.40 | 25.3 | 25.72 | 25.25 | 8975 |
| 1735861200 | 25.29 | 0 | 0.00 | 25.315 | 25.35 | 25.25 | 1928 |
| 1735688400 | 25.29 | 0.06 | 0.24 | 25.3899 | 25.3899 | 25.2201 | 1265 |
| 1735602000 | 25.2301 | -0.02 | -0.08 | 25.39 | 25.4497 | 25.2301 | 1316 |
| 1735342800 | 25.25 | -0.02 | -0.08 | 25.3124 | 25.3124 | 25.25 | 793 |
| 1735256400 | 25.27 | 0.01 | 0.04 | 25.2 | 25.32 | 25.2 | 2042 |
| 1735077840 | 25.26 | 0 | 0.00 | 25.32 | 25.32 | 25.26 | 407 |
| 1734997200 | 25.26 | -0.02 | -0.10 | 25.38 | 25.38 | 25.2 | 12621 |
| 1734738000 | 25.2842 | 0.05 | 0.21 | 25.2189 | 25.2842 | 25.2 | 10287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
