Redwood Trust Inc (RWT) Historical Stock Data
5.76 ↑0.09 (1.59%)
As of April 26, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, RWT is down -0.03% a day on average. There have been 15 days where Redwood Trust Inc closed green and 15 days where RWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.66 | 5.67 | ↑$0.01 (0.18%) | 5.64 | 5.72 | 1.02M |
| 2024-04-24 | 5.84 | 5.76 | ↓$0.08 (-1.37%) | 5.74 | 5.84 | 587.55K |
| 2024-04-23 | 5.69 | 5.86 | ↑$0.17 (2.99%) | 5.68 | 5.88 | 811.22K |
| 2024-04-22 | 5.67 | 5.71 | ↑$0.04 (0.71%) | 5.63 | 5.73 | 695.22K |
| 2024-04-19 | 5.61 | 5.68 | ↑$0.07 (1.25%) | 5.59 | 5.71 | 737.85K |
| 2024-04-18 | 5.54 | 5.63 | ↑$0.09 (1.62%) | 5.51 | 5.65 | 0.96M |
| 2024-04-17 | 5.55 | 5.51 | ↓$0.04 (-0.72%) | 5.51 | 5.58 | 880.38K |
| 2024-04-16 | 5.56 | 5.49 | ↓$0.07 (-1.26%) | 5.46 | 5.58 | 1.23M |
| 2024-04-15 | 5.75 | 5.59 | ↓$0.16 (-2.78%) | 5.57 | 5.78 | 1.46M |
| 2024-04-12 | 5.81 | 5.73 | ↓$0.08 (-1.38%) | 5.71 | 5.90 | 1.24M |
| 2024-04-11 | 5.90 | 5.83 | ↓$0.07 (-1.19%) | 5.76 | 5.95 | 1.96M |
| 2024-04-10 | 6.20 | 5.95 | ↓$0.25 (-4.03%) | 5.90 | 6.21 | 2.07M |
| 2024-04-09 | 6.25 | 6.36 | ↑$0.11 (1.76%) | 6.25 | 6.37 | 777.44K |
| 2024-04-08 | 6.23 | 6.23 | ↑$0.00 (0.00%) | 6.18 | 6.27 | 683.43K |
| 2024-04-05 | 6.08 | 6.19 | ↑$0.11 (1.81%) | 6.04 | 6.20 | 1.56M |
| 2024-04-04 | 6.20 | 6.12 | ↓$0.08 (-1.29%) | 6.08 | 6.23 | 833.53K |
| 2024-04-03 | 6.10 | 6.14 | ↑$0.04 (0.66%) | 6.07 | 6.16 | 807.05K |
| 2024-04-02 | 6.21 | 6.15 | ↓$0.06 (-0.97%) | 6.07 | 6.32 | 2.08M |
| 2024-04-01 | 6.37 | 6.29 | ↓$0.08 (-1.26%) | 6.23 | 6.37 | 1.31M |
| 2024-03-28 | 6.28 | 6.37 | ↑$0.09 (1.43%) | 6.28 | 6.56 | 2.52M |
| 2024-03-27 | 6.17 | 6.27 | ↑$0.10 (1.62%) | 6.15 | 6.30 | 1.76M |
| 2024-03-26 | 6.40 | 6.13 | ↓$0.27 (-4.22%) | 6.13 | 6.42 | 1.29M |
| 2024-03-25 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.33 | 6.46 | 786.16K |
| 2024-03-22 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.31 | 6.46 | 2M |
| 2024-03-21 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.29 | 6.41 | 2.15M |
| 2024-03-20 | 5.95 | 6.31 | ↑$0.36 (6.05%) | 5.92 | 6.36 | 3.27M |
| 2024-03-19 | 5.96 | 6.12 | ↑$0.16 (2.68%) | 5.91 | 6.13 | 2.41M |
| 2024-03-18 | 6.05 | 5.93 | ↓$0.12 (-1.98%) | 5.92 | 6.05 | 2.93M |
| 2024-03-15 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.97 | 6.12 | 8.72M |
| 2024-03-14 | 6.14 | 6.05 | ↓$0.09 (-1.47%) | 5.96 | 6.18 | 2.16M |
Create an account or log in to view more rows.
$RWT not yet time to short
$RWT added more calls on that drop
$RWT more calls coming in
$RWT day trade is ok to buy here but sell later
$RWT slap the ask.
$RWT Another boring day I believe
$RWT keep it going
$RWT we just getting started
$RWT the price is wrong
$RWT up we go