Redwood Trust Inc (RWT) Historical Stock Data

9.75 ↓0.03 (-0.31%)
As of May 25, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, RWT is down -0.06% a day on average. There have been 12 days where Redwood Trust Inc closed green and 18 days where RWT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-249.709.78↑$0.08 (0.82%)9.469.80879.48K
2022-05-239.809.77↓$0.03 (-0.31%)9.669.85820.10K
2022-05-209.759.67↓$0.08 (-0.82%)9.429.751.75M
2022-05-199.439.59↑$0.16 (1.70%)9.429.701.56M
2022-05-189.879.54↓$0.33 (-3.34%)9.509.871.37M
2022-05-179.909.93↑$0.03 (0.30%)9.819.970.99M
2022-05-169.909.79↓$0.11 (-1.11%)9.779.941.05M
2022-05-139.609.92↑$0.32 (3.33%)9.5510.031.24M
2022-05-129.589.44↓$0.14 (-1.46%)9.229.591.57M
2022-05-119.759.61↓$0.14 (-1.44%)9.579.861.05M
2022-05-109.779.73↓$0.04 (-0.41%)9.499.861.23M
2022-05-099.959.65↓$0.30 (-3.02%)9.5710.051.18M
2022-05-0610.0310.07↑$0.04 (0.40%)9.9210.141.22M
2022-05-0510.2010.08↓$0.12 (-1.18%)9.9410.331.37M
2022-05-0410.0010.35↑$0.35 (3.50%)9.9910.381.94M
2022-05-039.6610.02↑$0.36 (3.73%)9.6410.051.38M
2022-05-029.679.66↓$0.01 (-0.10%)9.589.821.68M
2022-04-299.429.70↑$0.28 (2.97%)9.3810.002.50M
2022-04-288.839.05↑$0.22 (2.49%)8.719.101.29M
2022-04-278.648.78↑$0.14 (1.62%)8.638.921.19M
2022-04-268.808.67↓$0.13 (-1.48%)8.678.921.60M
2022-04-258.998.88↓$0.11 (-1.22%)8.729.031.65M
2022-04-229.299.08↓$0.21 (-2.26%)8.949.311.84M
2022-04-219.369.31↓$0.05 (-0.53%)9.289.522.65M
2022-04-209.149.25↑$0.11 (1.20%)9.149.393.18M
2022-04-199.609.09↓$0.51 (-5.31%)9.049.643.78M
2022-04-189.629.60↓$0.02 (-0.21%)9.579.70665.55K
2022-04-149.729.70↓$0.02 (-0.21%)9.669.83610.84K
2022-04-139.649.71↑$0.07 (0.73%)9.609.74661.88K
2022-04-129.579.56↓$0.01 (-0.10%)9.539.701.52M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$RWT Overpower the algos!

0 Like Report
Modok

$RWT to the moon!!! lfG

0 Like Report
chickenEggs

$RWT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report