Canada markets close in 3 hours 52 minutes

Redwood Trust, Inc. (RWT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.61-0.09 (-1.49%)
As of 12:08PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20245.635.685.615.615.61232,929
Apr 29, 20245.755.825.655.695.691,071,000
Apr 26, 20245.695.785.695.725.72696,000
Apr 25, 20245.665.725.645.675.671,019,500
Apr 24, 20245.845.845.745.765.76587,500
Apr 23, 20245.695.885.685.865.86811,200
Apr 22, 20245.675.735.635.715.71695,200
Apr 19, 20245.615.715.595.685.68737,800
Apr 18, 20245.545.655.515.635.63961,500
Apr 17, 20245.555.585.515.515.51880,300
Apr 16, 20245.565.585.465.495.491,229,000
Apr 15, 20245.755.785.575.595.591,459,900
Apr 12, 20245.815.905.715.735.731,237,000
Apr 11, 20245.905.955.765.835.831,957,000
Apr 10, 20246.206.215.905.955.952,068,500
Apr 09, 20246.256.376.256.366.36777,400
Apr 08, 20246.236.276.186.236.23683,400
Apr 05, 20246.086.206.046.196.191,558,200
Apr 04, 20246.206.236.086.126.12833,500
Apr 03, 20246.106.166.076.146.14807,100
Apr 02, 20246.216.326.076.156.152,076,300
Apr 01, 20246.376.376.236.296.291,313,800
Mar 28, 20246.286.566.286.376.372,521,500
Mar 27, 20246.176.306.156.276.271,763,800
Mar 26, 20246.406.426.136.136.131,292,000
Mar 25, 20246.366.466.336.336.33786,200
Mar 22, 20246.366.466.316.336.332,003,900
Mar 21, 20246.326.416.296.366.362,153,600
Mar 20, 20245.956.365.926.316.313,269,400
Mar 20, 20240.16 Dividend
Mar 19, 20245.966.135.916.125.962,413,100
Mar 18, 20246.056.055.925.935.772,929,800
Mar 15, 20246.006.125.976.035.878,720,000
Mar 14, 20246.146.185.966.055.892,155,600
Mar 13, 20246.166.276.166.196.032,397,700
Mar 12, 20246.186.196.116.155.991,536,700
Mar 11, 20246.166.256.156.176.01914,200
Mar 08, 20246.116.216.106.196.032,918,100
Mar 07, 20246.076.145.996.035.871,247,000
Mar 06, 20246.056.145.986.005.842,362,600
Mar 05, 20246.026.085.996.005.841,597,100
Mar 04, 20246.196.195.996.035.871,710,800
Mar 01, 20246.156.206.086.145.981,473,300
Feb 29, 20246.096.246.076.135.972,234,000
Feb 28, 20246.056.126.006.055.89651,300
Feb 27, 20246.066.156.056.095.93871,600
Feb 26, 20246.126.236.036.045.881,079,100
Feb 23, 20246.146.246.076.166.001,423,500
Feb 22, 20246.126.236.116.145.981,726,600
Feb 21, 20246.036.395.756.145.983,214,800
Feb 20, 20246.606.646.496.516.341,314,800
Feb 16, 20246.656.766.606.696.521,087,900
Feb 15, 20246.586.806.566.756.571,163,300
Feb 14, 20246.516.546.436.526.35949,300
Feb 13, 20246.456.526.406.456.281,185,300
Feb 12, 20246.606.766.596.716.531,123,000
Feb 09, 20246.486.626.486.606.43981,900
Feb 08, 20246.446.546.376.496.32988,400
Feb 07, 20246.616.616.336.426.251,498,300
Feb 06, 20246.576.676.526.576.40955,100
Feb 05, 20246.636.636.476.566.391,156,900
Feb 02, 20246.736.756.616.696.521,523,400
Feb 01, 20246.716.886.636.876.691,532,500
Jan 31, 20246.866.876.706.716.531,683,600
Jan 30, 20246.997.036.856.856.671,007,400
Jan 29, 20246.977.036.937.036.851,604,100
Jan 26, 20246.957.016.936.966.781,368,200
Jan 25, 20247.047.056.896.946.76861,000
Jan 24, 20247.097.096.926.926.74565,900
Jan 23, 20247.047.086.997.036.85835,600
Jan 22, 20246.967.136.967.026.84856,100
Jan 19, 20246.886.966.766.946.761,130,800
Jan 18, 20246.826.906.736.846.661,412,100
Jan 17, 20246.926.976.746.806.62924,300
Jan 16, 20246.997.066.947.026.841,191,200
Jan 12, 20247.147.217.047.076.89644,000
Jan 11, 20247.107.117.007.056.87958,700
Jan 10, 20247.057.167.057.146.95816,000
Jan 09, 20246.987.096.977.066.88670,300
Jan 08, 20246.977.096.927.086.89645,200
Jan 05, 20246.997.096.956.956.77746,800
Jan 04, 20247.047.087.017.016.83615,100
Jan 03, 20247.187.237.037.056.87909,500
Jan 02, 20247.357.387.227.257.061,185,900
Dec 29, 20237.587.597.407.417.22707,700
Dec 28, 20237.567.617.487.597.39976,700
Dec 27, 20237.547.607.497.567.36835,400
Dec 26, 20237.457.557.457.537.33660,500
Dec 22, 20237.497.557.437.447.25700,100
Dec 21, 20237.437.467.377.467.261,092,100
Dec 20, 20237.447.537.347.347.151,105,200
Dec 19, 20237.427.527.417.477.271,124,700
Dec 19, 20230.16 Dividend
Dec 18, 20237.657.667.537.547.191,360,500
Dec 15, 20237.767.787.587.627.265,879,100
Dec 14, 20237.507.877.357.797.439,983,400
Dec 13, 20237.167.427.097.357.012,173,600
Dec 12, 20237.037.206.987.166.82862,100
Dec 11, 20237.197.217.027.036.70838,100
Dec 08, 20237.167.247.157.216.871,737,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...