Canada Markets open in 5 hrs 14 mins

Redwood Trust, Inc. (RWT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.38+0.03 (+0.24%)
At close: 4:00PM EDT
12.37 -0.01 (-0.08%)
Pre-Market: 04:01AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 21, 2021------
Jun. 18, 202112.2512.3812.0612.3812.382,310,900
Jun. 17, 202112.5512.7112.0912.3512.351,151,500
Jun. 16, 202112.2912.7112.2812.5112.511,938,800
Jun. 15, 202112.1412.1811.8312.1112.111,303,900
Jun. 14, 202112.1512.2712.0812.1012.101,485,200
Jun. 11, 202111.8512.0111.7012.0012.00952,900
Jun. 10, 202112.2112.2111.6911.7211.72872,900
Jun. 09, 202111.9012.0911.8611.9811.981,199,800
Jun. 08, 202111.6111.8411.5611.8311.831,052,800
Jun. 07, 202111.6011.6611.5211.6111.611,078,400
Jun. 04, 202111.3911.5611.2311.5211.521,076,400
Jun. 03, 202111.2011.2711.0811.2611.26756,400
Jun. 02, 202111.3411.3711.2011.2111.21684,700
Jun. 01, 202111.2011.3011.1711.2811.281,144,400
May 28, 202111.1011.1911.0211.1311.13584,200
May 27, 202111.1811.1911.0511.0711.07684,900
May 26, 202110.8511.1410.8011.1111.11776,500
May 25, 202110.9511.0910.8010.8010.80641,400
May 24, 202110.9310.9710.7710.9210.92530,600
May 21, 202111.0711.0710.8710.8810.88525,200
May 20, 202110.8011.0110.7510.9410.94811,300
May 19, 202110.8010.9010.6410.8310.83770,000
May 18, 202110.9210.9810.8010.8410.84815,100
May 17, 202110.6910.8910.6410.8910.89753,800
May 14, 202110.7910.8410.7110.7910.79944,300
May 13, 202110.4010.7410.4010.5810.581,400,200
May 12, 202110.7310.7810.3210.3610.361,264,600
May 11, 202110.8510.9110.6710.7310.731,427,000
May 10, 202111.3511.3611.0011.0011.00940,000
May 07, 202111.2011.3111.1111.2911.29978,200
May 06, 202111.3811.4610.8111.1811.181,254,800
May 05, 202111.2211.3511.1211.3411.34716,400
May 04, 202111.2711.2811.0111.1511.151,078,300
May 03, 202111.2311.3711.1011.2511.251,471,200
Apr. 30, 202110.8111.2410.8111.1111.111,345,300
Apr. 29, 202111.0011.1110.6610.8410.841,446,200
Apr. 28, 202110.7210.8810.7110.8810.88752,000
Apr. 27, 202110.6910.8010.6410.7010.70524,400
Apr. 26, 202110.7510.8110.5910.6210.62570,300
Apr. 23, 202110.4410.7310.4110.6410.64822,100
Apr. 22, 202110.2710.5110.2610.3710.37724,800
Apr. 21, 202110.1310.4110.0910.3910.39768,200
Apr. 20, 202110.3210.329.9910.1510.151,135,600
Apr. 19, 202110.2610.3110.1510.2110.21912,000
Apr. 16, 202110.3010.4410.2910.2910.29706,200
Apr. 15, 202110.3510.4310.2210.2910.29766,600
Apr. 14, 202110.3910.5610.3010.3010.301,073,600
Apr. 13, 202110.2510.4210.1910.3910.39753,200
Apr. 12, 202110.4210.4610.3110.3510.35629,600
Apr. 09, 202110.4110.4810.3210.3710.37668,900
Apr. 08, 202110.4010.4810.3010.4710.47574,200
Apr. 07, 202110.4710.5610.3210.3910.39653,400
Apr. 06, 202110.5810.6510.4710.4710.47610,500
Apr. 05, 202110.7510.7910.5110.5510.55989,000
Apr. 01, 202110.6010.6910.5010.6910.69826,600
Mar. 31, 202110.4710.6110.4110.4110.411,127,100
Mar. 30, 202110.2610.5410.2510.4610.46792,900
Mar. 29, 202110.3310.5310.1610.1610.16799,200
Mar. 26, 202110.4410.5410.2610.3610.36809,100
Mar. 25, 20219.9710.419.8810.3210.321,399,400
Mar. 24, 202110.2110.6510.1410.1410.141,036,400
Mar. 23, 202110.3710.4910.0910.1510.151,795,900
Mar. 23, 20210.16 Dividend
Mar. 22, 202110.7110.7310.5510.7010.541,246,900
Mar. 19, 202110.4610.7510.3010.7510.592,510,900
Mar. 18, 202110.8610.8710.4510.4910.331,156,400
Mar. 17, 202110.5810.8310.5510.8210.661,174,700
Mar. 16, 202110.8110.8110.6010.6010.441,267,600
Mar. 15, 202110.6610.7610.5110.6410.48878,200
Mar. 12, 202110.6410.7810.5710.6610.501,177,200
Mar. 11, 202110.2810.6110.1810.5110.351,638,000
Mar. 10, 20219.9710.289.9310.119.961,476,900
Mar. 09, 20219.909.999.719.869.71722,600
Mar. 08, 20219.8410.009.429.859.701,083,900
Mar. 05, 20219.9910.019.379.779.621,294,000
Mar. 04, 202110.0410.129.729.929.772,015,300
Mar. 03, 202110.0410.189.9910.019.861,126,300
Mar. 02, 20219.8610.039.7510.009.851,079,600
Mar. 01, 202110.1210.209.889.909.751,377,500
Feb. 26, 20219.779.969.689.849.691,193,300
Feb. 25, 202110.1210.259.719.729.571,167,400
Feb. 24, 20219.7810.299.7510.129.972,169,700
Feb. 23, 20219.719.789.459.689.541,366,400
Feb. 22, 20219.639.779.569.689.54979,500
Feb. 19, 20219.359.699.359.689.54688,700
Feb. 18, 20219.609.669.269.269.121,367,200
Feb. 17, 20219.819.909.579.639.491,163,400
Feb. 16, 20219.9410.029.809.879.721,336,700
Feb. 12, 20219.8910.069.849.929.771,327,500
Feb. 11, 20219.6910.089.639.929.772,187,500
Feb. 10, 20219.779.869.659.709.551,293,700
Feb. 09, 20219.719.789.559.739.581,226,700
Feb. 08, 20219.559.759.559.709.551,116,800
Feb. 05, 20219.449.639.399.539.391,198,400
Feb. 04, 20219.189.439.119.389.241,506,300
Feb. 03, 20218.959.158.909.138.99978,500
Feb. 02, 20218.889.058.838.948.811,271,100
Feb. 01, 20218.568.818.488.788.651,409,900
Jan. 29, 20218.818.968.568.588.453,912,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...