Redwood Trust Inc (RWTO)
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 | 0.24 | 0.955414012739 | 25.12 | 25.42 | 25.12 | 3628 | 25.29034683 | CS |
| 4 | 0.15 | 0.59500198334 | 25.21 | 25.42 | 24.95 | 11761 | 25.14828344 | CS |
| 12 | 0.11 | 0.435643564356 | 25.25 | 26 | 24.95 | 8593 | 25.32931063 | CS |
| 26 | 0.65 | 2.63051396196 | 24.71 | 26 | 24.2654 | 17141 | 24.93804478 | CS |
| 52 | 0.51 | 2.0523138833 | 24.85 | 26 | 24.2654 | 18468 | 24.91452226 | CS |
| 156 | 0.51 | 2.0523138833 | 24.85 | 26 | 24.2654 | 18468 | 24.91452226 | CS |
| 260 | 0.51 | 2.0523138833 | 24.85 | 26 | 24.2654 | 18468 | 24.91452226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 25.36 | 0.07 | 0.30 | 25.35 | 25.75 | 25.35 | 1691 |
| 1735861200 | 25.285 | -0.02 | -0.06 | 25.3 | 25.42 | 25.285 | 4500 |
| 1735688400 | 25.3 | -0.05 | -0.20 | 25.21 | 25.35 | 25.21 | 3924 |
| 1735602000 | 25.3499 | 0.16 | 0.65 | 25.2999 | 25.3499 | 25.1999 | 3785 |
| 1735342800 | 25.186 | -0.02 | -0.10 | 25.12 | 25.2899 | 25.12 | 2292 |
| 1735256400 | 25.21 | -0.07 | -0.28 | 25.22 | 25.32 | 25.155 | 5380 |
| 1735077840 | 25.28 | -0.07 | -0.28 | 25.29 | 25.29 | 25.28 | 137 |
| 1734997200 | 25.3499 | 0.23 | 0.92 | 25.14 | 25.3499 | 25 | 25669 |
| 1734738000 | 25.12 | 0.11 | 0.44 | 25.08 | 25.12 | 25.01 | 10840 |
| 1734651600 | 25.01 | -0.04 | -0.16 | 25.08 | 25.0899 | 25 | 27426 |
| 1734565200 | 25.05 | -0.05 | -0.18 | 25.095 | 25.15 | 25.05 | 5690 |
| 1734478800 | 25.095 | -0.02 | -0.06 | 25.11 | 25.26 | 25.04 | 40113 |
| 1734392400 | 25.11 | 0 | 0.00 | 25.14 | 25.2999 | 25.06 | 9760 |
| 1734133200 | 25.11 | 0.03 | 0.12 | 25.08 | 25.225 | 25.08 | 9338 |
| 1734046800 | 25.08 | -0.27 | -1.06 | 25.27 | 25.35 | 24.95 | 30321 |
| 1733960400 | 25.3499 | 0.25 | 1.00 | 25.05 | 25.3499 | 25.01 | 8328 |
| 1733874000 | 25.1 | -0.15 | -0.59 | 25.25 | 25.34 | 25 | 12544 |
| 1733787600 | 25.25 | 0.05 | 0.20 | 25.2 | 25.275 | 25.11 | 8773 |
| 1733528400 | 25.2 | -0.16 | -0.63 | 25.21 | 25.22 | 25.2 | 1956 |
| 1733442000 | 25.3592 | 0.06 | 0.23 | 25.35 | 25.3592 | 25.25 | 3211 |
| 1733355600 | 25.3 | 0.1 | 0.40 | 25.25 | 25.3 | 25.2 | 966 |
| 1733269200 | 25.2 | -0.44 | -1.72 | 25.3 | 25.9 | 25.15 | 15193 |
| 1733182800 | 25.64 | 0.34 | 1.34 | 25.04 | 25.99 | 25 | 7080 |
| 1732917840 | 25.3 | 0.13 | 0.52 | 25.24 | 25.95 | 25.2001 | 2894 |
| 1732750800 | 25.17 | -0.05 | -0.20 | 25.238 | 25.24 | 25.1 | 4764 |
| 1732664400 | 25.22 | 0.07 | 0.28 | 25.02 | 25.24 | 25 | 4333 |
| 1732578000 | 25.15 | 0.15 | 0.60 | 25.1003 | 25.25 | 25 | 4578 |
| 1732318800 | 25 | -0.07 | -0.28 | 25.08 | 25.139 | 24.95 | 4668 |
| 1732232400 | 25.07 | -0.09 | -0.36 | 25.19 | 25.2 | 25.0515 | 7716 |
| 1732146000 | 25.1599 | -0.24 | -0.94 | 25.255 | 25.35 | 25.12 | 9207 |
| 1732059600 | 25.3999 | -0.09 | -0.35 | 25.37 | 25.4 | 25.2 | 1635 |
| 1731973200 | 25.49 | 0.23 | 0.91 | 25.35 | 25.58 | 25.22 | 5345 |
| 1731714000 | 25.26 | -0.39 | -1.52 | 25.15 | 25.7 | 25.11 | 14353 |
| 1731627600 | 25.65 | 0.05 | 0.20 | 25.65 | 25.65 | 25.6 | 4144 |
| 1731541200 | 25.6 | 0.03 | 0.10 | 25.69 | 25.69 | 25.6 | 2269 |
| 1731454800 | 25.575 | 0.06 | 0.25 | 25.5344 | 25.69 | 25.5344 | 1127 |
| 1731368400 | 25.51 | -0.02 | -0.08 | 25.5 | 25.51 | 25.5 | 212 |
| 1731109200 | 25.53 | -0.02 | -0.08 | 25.5695 | 25.5695 | 25.43 | 3106 |
| 1731022800 | 25.55 | 0.06 | 0.24 | 25.49 | 25.58 | 25.3712 | 7790 |
| 1730936400 | 25.49 | -0.06 | -0.24 | 25.44 | 25.5 | 25.35 | 10514 |
| 1730850000 | 25.5501 | 0.13 | 0.53 | 25.5001 | 25.5999 | 25.5 | 5764 |
| 1730763600 | 25.416 | 0.07 | 0.26 | 25.5 | 25.5 | 25.37 | 4570 |
| 1730500800 | 25.35 | 0.03 | 0.12 | 25.32 | 25.4999 | 25.32 | 4221 |
| 1730414400 | 25.32 | -0.08 | -0.31 | 25.35 | 25.44 | 25.31 | 10101 |
| 1730328000 | 25.4 | 0.01 | 0.04 | 25.5 | 25.6 | 25.31 | 8418 |
| 1730241600 | 25.39 | -0.21 | -0.82 | 25.56 | 25.56 | 25.34 | 14951 |
| 1730155200 | 25.5999 | -0 | -0.00 | 25.55 | 25.5999 | 25.55 | 1048 |
| 1729896000 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6999 | 25.5 | 1440 |
| 1729809600 | 25.5 | -0.13 | -0.50 | 25.53 | 25.7 | 25.3 | 25770 |
| 1729723200 | 25.6286 | -0.17 | -0.65 | 25.7999 | 25.7999 | 25.5001 | 6927 |
| 1729636800 | 25.795 | 0.31 | 1.20 | 25.7499 | 25.85 | 25.67 | 6270 |
| 1729550400 | 25.49 | -0.21 | -0.82 | 25.66 | 25.75 | 25.25 | 14081 |
| 1729291200 | 25.701 | -0.1 | -0.38 | 25.75 | 25.88 | 25.7 | 1650 |
| 1729204800 | 25.8 | 0 | 0.00 | 25.75 | 25.8999 | 25.715 | 2631 |
| 1729118400 | 25.7999 | 0.05 | 0.19 | 25.85 | 25.95 | 25.5501 | 10165 |
| 1729032000 | 25.75 | -0.02 | -0.06 | 25.97 | 25.97 | 25.54 | 12288 |
| 1728945600 | 25.765 | 0.16 | 0.64 | 26 | 26 | 25.55 | 20364 |
| 1728686400 | 25.6 | 0.25 | 0.99 | 25.25 | 25.6 | 25.246 | 7775 |
| 1728600000 | 25.35 | 0.13 | 0.52 | 25.3 | 25.35 | 25.29 | 7233 |
| 1728513600 | 25.22 | -0.17 | -0.67 | 25.26 | 25.35 | 25.18 | 23098 |
| 1728427200 | 25.39 | 0.04 | 0.16 | 25.35 | 25.4 | 25.25 | 10212 |
| 1728340800 | 25.35 | -0.1 | -0.39 | 25.32 | 25.4 | 25.2 | 3507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
