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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 9.70 | 9.78 | ↑$0.08 (0.82%) | 9.46 | 9.80 | 879.48K |
| 2022-05-23 | 9.80 | 9.77 | ↓$0.03 (-0.31%) | 9.66 | 9.85 | 820.10K |
| 2022-05-20 | 9.75 | 9.67 | ↓$0.08 (-0.82%) | 9.42 | 9.75 | 1.75M |
| 2022-05-19 | 9.43 | 9.59 | ↑$0.16 (1.70%) | 9.42 | 9.70 | 1.56M |
| 2022-05-18 | 9.87 | 9.54 | ↓$0.33 (-3.34%) | 9.50 | 9.87 | 1.37M |
| 2022-05-17 | 9.90 | 9.93 | ↑$0.03 (0.30%) | 9.81 | 9.97 | 0.99M |
| 2022-05-16 | 9.90 | 9.79 | ↓$0.11 (-1.11%) | 9.77 | 9.94 | 1.05M |
| 2022-05-13 | 9.60 | 9.92 | ↑$0.32 (3.33%) | 9.55 | 10.03 | 1.24M |
| 2022-05-12 | 9.58 | 9.44 | ↓$0.14 (-1.46%) | 9.22 | 9.59 | 1.57M |
| 2022-05-11 | 9.75 | 9.61 | ↓$0.14 (-1.44%) | 9.57 | 9.86 | 1.05M |
| 2022-05-10 | 9.77 | 9.73 | ↓$0.04 (-0.41%) | 9.49 | 9.86 | 1.23M |
| 2022-05-09 | 9.95 | 9.65 | ↓$0.30 (-3.02%) | 9.57 | 10.05 | 1.18M |
| 2022-05-06 | 10.03 | 10.07 | ↑$0.04 (0.40%) | 9.92 | 10.14 | 1.22M |
| 2022-05-05 | 10.20 | 10.08 | ↓$0.12 (-1.18%) | 9.94 | 10.33 | 1.37M |
| 2022-05-04 | 10.00 | 10.35 | ↑$0.35 (3.50%) | 9.99 | 10.38 | 1.94M |
| 2022-05-03 | 9.66 | 10.02 | ↑$0.36 (3.73%) | 9.64 | 10.05 | 1.38M |
| 2022-05-02 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.58 | 9.82 | 1.68M |
| 2022-04-29 | 9.42 | 9.70 | ↑$0.28 (2.97%) | 9.38 | 10.00 | 2.50M |
| 2022-04-28 | 8.83 | 9.05 | ↑$0.22 (2.49%) | 8.71 | 9.10 | 1.29M |
| 2022-04-27 | 8.64 | 8.78 | ↑$0.14 (1.62%) | 8.63 | 8.92 | 1.19M |
| 2022-04-26 | 8.80 | 8.67 | ↓$0.13 (-1.48%) | 8.67 | 8.92 | 1.60M |
| 2022-04-25 | 8.99 | 8.88 | ↓$0.11 (-1.22%) | 8.72 | 9.03 | 1.65M |
| 2022-04-22 | 9.29 | 9.08 | ↓$0.21 (-2.26%) | 8.94 | 9.31 | 1.84M |
| 2022-04-21 | 9.36 | 9.31 | ↓$0.05 (-0.53%) | 9.28 | 9.52 | 2.65M |
| 2022-04-20 | 9.14 | 9.25 | ↑$0.11 (1.20%) | 9.14 | 9.39 | 3.18M |
| 2022-04-19 | 9.60 | 9.09 | ↓$0.51 (-5.31%) | 9.04 | 9.64 | 3.78M |
| 2022-04-18 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.57 | 9.70 | 665.55K |
| 2022-04-14 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.66 | 9.83 | 610.84K |
| 2022-04-13 | 9.64 | 9.71 | ↑$0.07 (0.73%) | 9.60 | 9.74 | 661.88K |
| 2022-04-12 | 9.57 | 9.56 | ↓$0.01 (-0.10%) | 9.53 | 9.70 | 1.52M |
Create an account or log in to view more rows.
$RWT keep it going
$RWT just go up
$RWT Market is down
No worries
$RWT hold
$RWT not yet time to short
$RWT very nice
$RWT Overpower the algos!
$RWT to the moon!!! lfG
$RWT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RWT Shorts are calling in all the favors