Canada Markets open in 5 hrs 21 mins

Redwood Trust, Inc. (RWT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.95+0.05 (+0.85%)
At close: 04:00PM EDT
6.13 +0.18 (+3.03%)
After hours: 06:47PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022------
Sept 27, 20225.996.165.895.955.952,245,600
Sept 26, 20226.436.495.865.905.903,623,100
Sept 23, 20226.506.606.346.516.513,434,400
Sept 22, 20226.826.836.306.536.534,282,500
Sept 21, 20227.267.307.067.067.061,566,700
Sept 20, 20227.207.257.117.177.171,345,700
Sept 19, 20227.077.307.047.297.291,084,800
Sept 16, 20226.997.116.927.117.113,544,800
Sept 15, 20227.307.427.057.057.051,452,400
Sept 14, 20227.107.366.997.357.352,866,900
Sept 13, 20227.157.267.057.097.091,554,100
Sept 12, 20227.427.517.337.407.401,209,100
Sept 09, 20227.267.387.267.357.351,305,700
Sept 08, 20227.097.187.027.187.181,279,500
Sept 07, 20227.047.156.957.147.142,075,800
Sept 06, 20227.347.357.077.117.111,902,800
Sept 02, 20227.567.597.327.347.341,369,500
Sept 01, 20227.667.747.327.457.452,389,900
Aug 31, 20227.777.937.717.757.751,981,600
Aug 30, 20228.228.227.877.877.871,299,200
Aug 29, 20228.108.238.028.158.15660,800
Aug 26, 20228.308.308.128.148.14875,900
Aug 25, 20228.178.288.178.238.23738,700
Aug 24, 20228.208.218.108.158.151,348,600
Aug 23, 20228.008.187.998.148.141,081,100
Aug 22, 20228.078.087.907.977.971,645,200
Aug 19, 20228.318.328.188.228.22749,900
Aug 18, 20228.338.428.288.338.33866,300
Aug 17, 20228.418.448.108.348.341,982,800
Aug 16, 20228.468.518.338.458.45987,900
Aug 15, 20228.348.528.268.518.51793,500
Aug 12, 20228.388.418.308.388.38614,500
Aug 11, 20228.368.468.298.308.301,016,500
Aug 10, 20228.468.468.238.248.241,029,200
Aug 09, 20228.248.278.118.258.25941,800
Aug 08, 20228.138.328.108.238.23980,400
Aug 05, 20227.968.157.888.088.081,305,100
Aug 04, 20228.188.187.938.098.091,688,200
Aug 03, 20228.308.378.158.168.161,206,600
Aug 02, 20228.458.488.268.288.281,248,000
Aug 01, 20228.568.618.268.518.511,384,700
Jul 29, 20228.928.978.388.668.662,233,100
Jul 28, 20228.548.858.548.798.791,232,400
Jul 27, 20228.288.548.288.538.531,041,100
Jul 26, 20228.228.348.228.278.27800,600
Jul 25, 20228.228.348.208.308.301,012,100
Jul 22, 20228.298.438.138.258.251,206,500
Jul 21, 20228.248.338.158.308.301,419,400
Jul 20, 20228.168.308.128.308.301,080,800
Jul 19, 20227.928.227.908.178.171,514,600
Jul 18, 20228.028.027.707.887.88887,200
Jul 15, 20227.907.997.617.987.981,271,500
Jul 14, 20227.957.957.597.737.731,071,100
Jul 13, 20227.717.927.667.907.90786,600
Jul 12, 20227.868.027.787.837.831,154,000
Jul 11, 20227.978.077.787.867.861,012,400
Jul 08, 20227.928.077.868.018.011,098,300
Jul 07, 20227.958.067.867.957.951,851,800
Jul 06, 20228.088.227.747.887.881,763,400
Jul 05, 20227.778.077.678.058.051,836,100
Jul 01, 20227.637.927.627.887.881,831,000
Jun 30, 20227.637.837.527.717.711,806,600
Jun 29, 20227.697.787.507.697.692,077,800
Jun 28, 20227.697.867.637.717.711,923,200
Jun 27, 20227.697.837.577.637.631,486,900
Jun 24, 20227.377.717.317.607.602,181,000
Jun 23, 20227.127.317.057.307.301,455,900
Jun 22, 20226.947.236.897.137.132,138,600
Jun 21, 20227.157.477.087.327.323,106,200
Jun 17, 20226.777.086.577.017.013,903,700
Jun 16, 20227.207.276.746.776.774,069,200
Jun 15, 20227.337.587.017.437.433,559,700
Jun 14, 20227.607.747.247.327.323,874,600
Jun 13, 20228.478.477.417.517.515,446,900
Jun 10, 20228.938.998.628.638.632,948,600
Jun 09, 20229.229.289.029.039.031,645,600
Jun 08, 20229.329.459.139.269.261,895,800
Jun 07, 20229.239.439.229.409.407,451,300
Jun 06, 20229.8910.039.279.299.298,404,000
Jun 03, 202210.3910.4110.2710.3010.30666,800
Jun 02, 202210.3710.4410.2210.4410.44606,400
Jun 01, 202210.2410.3610.0710.3110.311,146,900
May 31, 202210.1510.2710.0910.2010.20926,300
May 27, 202210.0910.2610.0910.2110.21816,100
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, 20229.6010.039.559.929.921,265,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...