Canada Markets open in 8 hrs 58 mins

Redwood Trust, Inc. (RWT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.67+0.08 (+0.83%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 20229.7910.159.7910.0710.071,005,400
May 25, 20229.779.879.639.769.76886,500
May 24, 20229.709.809.469.789.78879,500
May 23, 20229.809.859.669.779.77820,200
May 20, 20229.759.759.429.679.671,754,300
May 19, 20229.439.709.429.599.591,641,800
May 18, 20229.879.879.499.549.541,365,800
May 17, 20229.909.979.819.939.93990,400
May 16, 20229.909.949.779.799.791,061,700
May 13, 20229.6010.039.559.929.921,265,300
May 12, 20229.589.599.229.449.441,571,100
May 11, 20229.759.869.579.619.611,067,300
May 10, 20229.779.869.499.739.731,235,900
May 09, 20229.9510.059.579.659.651,190,900
May 06, 202210.0310.149.9110.0710.071,224,300
May 05, 202210.2010.339.9410.0810.081,372,000
May 04, 202210.0010.389.9810.3510.351,937,100
May 03, 20229.6610.059.6410.0210.021,467,100
May 02, 20229.679.829.589.669.661,684,800
Apr 29, 20229.4210.019.379.709.702,502,100
Apr 28, 20228.839.108.719.059.051,293,500
Apr 27, 20228.648.928.638.788.781,644,900
Apr 26, 20228.808.928.678.678.672,026,100
Apr 25, 20228.999.028.718.888.882,044,300
Apr 22, 20229.299.318.949.089.082,390,100
Apr 21, 20229.369.529.289.319.312,646,900
Apr 20, 20229.149.399.149.259.253,181,300
Apr 19, 20229.609.659.049.099.094,361,000
Apr 18, 20229.629.709.579.609.601,034,200
Apr 14, 20229.729.839.669.709.70611,200
Apr 13, 20229.649.749.609.719.71672,300
Apr 12, 20229.579.709.539.569.561,521,600
Apr 11, 20229.709.789.579.599.591,468,900
Apr 08, 20229.649.749.569.679.671,233,800
Apr 07, 20229.869.959.539.649.642,174,100
Apr 06, 202210.1110.179.859.879.871,518,800
Apr 05, 202210.5210.6110.1510.1610.161,387,300
Apr 04, 202210.5710.6010.2610.4710.471,205,000
Apr 01, 202210.5510.6710.4410.5410.541,110,300
Mar 31, 202210.6410.7710.5010.5310.531,373,200
Mar 30, 202210.7710.8210.6210.6310.631,155,700
Mar 29, 202210.7210.8510.7010.7410.741,166,400
Mar 28, 202210.6010.6710.5110.5710.57868,500
Mar 25, 202210.5810.6310.5010.6110.61664,900
Mar 24, 202210.4510.5710.3610.5310.53724,300
Mar 23, 202210.5610.6410.4210.4510.451,015,800
Mar 22, 202210.7910.9010.7210.8510.851,050,900
Mar 21, 202210.9411.0410.6310.6910.691,099,600
Mar 18, 202210.8810.9810.6510.9610.962,386,600
Mar 17, 202210.8010.9610.7910.8510.85895,500
Mar 16, 202210.9711.0010.6510.8910.891,319,400
Mar 15, 202210.8110.9310.7810.9310.93862,900
Mar 14, 202210.8410.9610.6310.7010.70789,300
Mar 11, 202210.8710.9310.7110.7710.77845,200
Mar 10, 202210.6510.8310.5810.8310.83767,700
Mar 09, 202210.8711.0110.7810.8310.831,177,800
Mar 08, 202210.2510.8310.2510.6410.641,192,200
Mar 07, 202210.2210.3910.1710.2210.221,167,100
Mar 04, 202210.3010.3810.1310.2810.281,125,000
Mar 03, 202210.5610.6310.3910.4310.431,112,200
Mar 02, 202210.2310.5510.2310.5210.521,042,000
Mar 01, 202210.3710.5010.0710.2510.251,241,600
Feb 28, 202210.3010.4210.1110.3910.391,637,700
Feb 25, 202210.3410.5010.2610.4410.441,008,500
Feb 24, 20229.8510.339.7110.2710.271,640,500
Feb 23, 202210.3210.3210.1010.1010.101,710,700
Feb 22, 202210.2610.3610.0610.2510.251,850,400
Feb 18, 202210.3210.5410.3110.3510.351,909,100
Feb 17, 202210.7210.7210.3510.4010.401,483,100
Feb 16, 202210.8910.9710.7610.7610.761,037,300
Feb 15, 202210.7810.9410.7610.9010.901,168,100
Feb 14, 202210.9710.9810.5710.6610.662,487,300
Feb 11, 202211.1511.2710.9110.9710.972,220,300
Feb 10, 202211.7311.7711.1111.1811.183,007,100
Feb 09, 202212.1512.2312.0312.2012.20915,100
Feb 08, 202211.8512.1011.8512.0612.061,388,300
Feb 07, 202211.8411.9811.7211.7611.76731,000
Feb 04, 202211.8412.0011.6311.8111.81875,900
Feb 03, 202211.9812.1211.8611.8811.88811,300
Feb 02, 202212.2412.2811.9712.0512.05991,200
Feb 01, 202212.4012.4212.0112.2312.231,151,600
Jan 31, 202211.8612.3411.8212.3312.331,129,900
Jan 28, 202211.7511.9111.5411.9111.911,032,000
Jan 27, 202212.0712.2111.7411.7911.79856,800
Jan 26, 202211.9812.2611.8211.9411.941,712,700
Jan 25, 202211.7512.0011.5511.8411.841,473,000
Jan 24, 202211.4311.8811.2111.8411.842,516,000
Jan 21, 202211.7511.8911.5011.7211.721,453,100
Jan 20, 202212.1012.2111.8711.8711.871,119,500
Jan 19, 202212.4012.4612.1012.1012.101,228,100
Jan 18, 202212.6412.7212.3812.3912.391,093,300
Jan 14, 202212.8512.8712.5312.7512.751,236,500
Jan 13, 202213.1113.1312.8812.9012.901,198,700
Jan 12, 202213.0913.1212.9313.0113.011,301,200
Jan 11, 202213.0113.1312.8913.0113.01930,800
Jan 10, 202213.0713.1312.9112.9812.981,094,400
Jan 07, 202213.1213.1912.9413.0413.041,218,800
Jan 06, 202213.1513.3013.0813.1013.101,415,900
Jan 05, 202213.2613.4013.0613.0713.07789,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...