RWT - Redwood Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20207.027.036.556.556.551,914,300
Jul. 01, 20206.997.206.766.866.862,550,100
Jun. 30, 20206.877.096.787.007.002,586,100
Jun. 29, 20206.696.966.456.916.912,741,100
Jun. 26, 20206.666.736.426.656.652,948,100
Jun. 25, 20206.166.856.126.836.832,252,700
Jun. 24, 20206.676.706.126.486.483,228,700
Jun. 23, 20206.696.956.646.936.932,120,800
Jun. 22, 20206.536.626.356.546.542,084,100
Jun. 19, 20207.007.086.566.616.615,015,100
Jun. 19, 20200.125 Dividend
Jun. 18, 20206.947.246.857.026.892,055,600
Jun. 17, 20207.337.337.077.116.982,282,000
Jun. 16, 20207.647.657.007.327.194,567,100
Jun. 15, 20206.747.416.617.157.026,960,300
Jun. 12, 20206.807.246.587.237.105,372,500
Jun. 11, 20206.046.746.016.186.076,741,600
Jun. 10, 20207.657.696.667.167.037,014,600
Jun. 09, 20208.188.587.517.527.397,325,500
Jun. 08, 20207.859.137.438.718.5510,667,600
Jun. 05, 20207.307.956.957.086.958,659,700
Jun. 04, 20205.906.835.806.646.527,517,100
Jun. 03, 20205.555.935.535.825.723,884,500
Jun. 02, 20205.735.835.375.445.344,328,600
Jun. 01, 20205.335.755.295.575.473,463,800
May 29, 20205.265.525.165.355.254,311,800
May 28, 20205.605.705.355.405.304,428,900
May 27, 20205.585.695.215.555.455,910,600
May 26, 20205.625.705.225.365.266,794,000
May 22, 20204.645.144.475.095.005,752,700
May 21, 20204.534.694.384.684.605,231,500
May 20, 20204.384.644.324.524.444,661,200
May 19, 20204.204.374.014.254.174,763,400
May 18, 20203.934.203.804.164.095,580,200
May 15, 20203.823.923.673.713.645,384,700
May 14, 20203.473.913.303.903.834,635,900
May 13, 20203.763.783.353.583.524,813,600
May 12, 20204.054.083.733.733.664,609,900
May 11, 20204.184.244.004.013.943,426,400
May 08, 20203.864.263.844.204.136,077,400
May 07, 20204.104.404.034.274.194,545,700
May 06, 20204.074.334.064.063.995,608,600
May 05, 20204.024.274.004.063.993,846,600
May 04, 20203.663.883.463.803.733,000,500
May 01, 20203.943.993.713.853.783,747,500
Apr. 30, 20204.384.403.934.104.035,341,300
Apr. 29, 20204.204.604.124.394.317,410,200
Apr. 28, 20203.634.093.593.863.795,877,300
Apr. 27, 20203.203.583.103.463.405,379,900
Apr. 24, 20203.303.333.033.153.094,274,700
Apr. 23, 20203.343.543.303.323.262,926,000
Apr. 22, 20203.553.603.193.343.283,918,800
Apr. 21, 20203.263.493.213.483.424,074,000
Apr. 20, 20203.243.383.113.333.274,361,300
Apr. 17, 20203.423.533.253.503.447,103,500
Apr. 16, 20203.523.543.093.173.114,718,500
Apr. 15, 20203.443.553.253.473.414,455,000
Apr. 14, 20203.813.953.473.663.595,583,700
Apr. 13, 20204.154.163.453.673.607,210,600
Apr. 09, 20204.114.553.603.873.8013,164,300
Apr. 08, 20203.283.823.233.743.6710,269,400
Apr. 07, 20203.223.652.973.103.0412,721,200
Apr. 06, 20202.823.192.652.772.728,415,700
Apr. 03, 20203.003.002.142.562.5110,590,200
Apr. 02, 20204.104.102.913.002.9512,800,600
Apr. 01, 20204.634.844.014.344.264,893,300
Mar. 31, 20205.045.394.905.064.974,424,800
Mar. 30, 20205.955.954.405.145.056,800,700
Mar. 27, 20206.306.935.566.216.106,273,000
Mar. 26, 20205.178.335.106.186.0721,165,400
Mar. 25, 20203.754.403.203.853.7819,123,100
Mar. 24, 20204.474.472.592.592.549,407,500
Mar. 23, 20205.195.214.084.244.164,323,700
Mar. 20, 20206.517.104.624.854.767,499,100
Mar. 19, 20206.477.495.656.436.324,850,700
Mar. 18, 20206.896.993.176.536.416,994,200
Mar. 17, 20209.399.496.917.247.114,466,200
Mar. 16, 202011.4312.019.299.299.122,005,200
Mar. 13, 202013.3013.5511.2512.5612.342,783,400
Mar. 13, 20200.32 Dividend
Mar. 12, 202014.9915.0012.9012.9712.422,486,900
Mar. 11, 202016.6216.6215.6715.7815.121,880,700
Mar. 10, 202016.7516.8816.2916.8716.161,294,700
Mar. 09, 202016.4316.7115.0016.4815.791,542,900
Mar. 06, 202016.8317.2216.4517.1516.431,965,700
Mar. 05, 202017.5617.5916.9417.0816.361,795,400
Mar. 04, 202017.6017.9017.4217.8017.051,791,500
Mar. 03, 202017.7117.7117.0917.4416.712,068,700
Mar. 02, 202017.2317.7317.1517.6516.912,372,900
Feb. 28, 202016.9917.4616.5017.0816.363,279,500
Feb. 27, 202016.6617.1716.4516.5915.892,689,900
Feb. 26, 202017.0017.1516.7516.7616.061,015,500
Feb. 25, 202017.3217.3416.9117.0016.291,406,200
Feb. 24, 202017.3017.3917.2417.3216.59884,700
Feb. 21, 202017.4517.4817.3317.4416.711,472,600
Feb. 20, 202017.5017.5417.2517.4616.731,426,900
Feb. 19, 202018.0018.0017.7717.7917.04722,000
Feb. 18, 202017.9718.0117.8917.9517.20434,600
Feb. 14, 202017.8517.9917.8117.9817.22469,900
Feb. 13, 202017.7017.9117.7017.8517.10628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...