Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Redwood Trust Inc (RWT-A)
Redwood Trust Inc (RWT-A) Historical

RWT-A Redwood Trust Inc

25.00

-0.07 (-0.28%)

Jul 18 2024 - Closed

Delayed by 15 minutes

RWT-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	25.00	-0.07	-0.28%	25.09	25.09	25.00	9,249
Jul 17 2024	25.07	0.00	0.00%	25.07	25.09	25.04	8,440
Jul 16 2024	25.07	0.01	0.04%	25.08	25.08	25.05	6,767
Jul 15 2024	25.06	0.10	0.40%	24.96	25.06	24.94	12,053
Jul 12 2024	24.96	0.01	0.04%	24.95	25.02	24.80	11,163
Jul 11 2024	24.95	0.11	0.46%	25.08	25.08	24.88	16,204
Jul 10 2024	24.84	0.08	0.33%	24.79	24.91	24.74	6,715
Jul 09 2024	24.75	-0.08	-0.30%	24.91	24.92	24.71	7,934
Jul 08 2024	24.83	0.03	0.12%	24.88	24.93	24.81	10,009
Jul 05 2024	24.80	-0.04	-0.16%	24.88	24.88	24.79	5,268
Jul 03 2024	24.84	0.02	0.08%	24.85	24.85	24.80	1,315
Jul 02 2024	24.82	0.22	0.89%	24.91	24.91	24.65	8,735
Jul 01 2024	24.60	-0.62	-2.46%	24.72	24.97	24.55	28,138
Jun 28 2024	25.22	0.02	0.08%	25.20	25.25	25.15	5,991
Jun 27 2024	25.20	-0.04	-0.16%	25.29	25.35	25.17	8,018
Jun 26 2024	25.24	0.07	0.28%	25.19	25.54	25.13	10,218
Jun 25 2024	25.17	0.02	0.08%	25.16	25.51	25.08	14,407
Jun 24 2024	25.15	-0.22	-0.87%	25.40	25.40	25.14	6,909
Jun 21 2024	25.37	0.25	1.00%	25.19	25.43	25.19	4,509
Jun 20 2024	25.12	-0.15	-0.59%	25.03	25.37	25.03	17,088
Jun 18 2024	25.27	-0.01	-0.04%	25.40	25.40	25.20	4,839
Jun 17 2024	25.28	0.09	0.36%	25.19	25.38	25.19	11,622
Jun 14 2024	25.19	0.15	0.60%	25.15	25.24	25.12	6,964
Jun 13 2024	25.04	-0.18	-0.72%	25.25	25.25	25.04	8,599
Jun 12 2024	25.22	0.05	0.20%	25.23	25.25	25.20	6,722
Jun 11 2024	25.17	-0.04	-0.15%	25.22	25.22	25.16	6,759
Jun 10 2024	25.21	0.03	0.12%	25.21	25.22	25.17	11,006
Jun 07 2024	25.18	0.06	0.24%	25.11	25.20	25.05	5,245
Jun 06 2024	25.12	-0.01	-0.06%	25.15	25.20	25.12	5,011
Jun 05 2024	25.13	0.05	0.22%	25.15	25.15	25.07	4,908
Jun 04 2024	25.08	-0.02	-0.08%	25.14	25.15	25.00	8,383
Jun 03 2024	25.10	0.10	0.40%	25.09	25.12	25.00	2,360
May 31 2024	25.00	-0.13	-0.52%	25.03	25.15	24.99	7,289
May 30 2024	25.13	0.17	0.68%	25.00	25.13	24.87	4,273
May 29 2024	24.96	0.01	0.04%	25.00	25.00	24.85	12,903
May 28 2024	24.95	-0.18	-0.72%	25.14	25.14	24.90	7,521
May 24 2024	25.13	0.17	0.68%	24.90	25.20	24.88	15,839
May 23 2024	24.96	-0.08	-0.30%	25.00	25.09	24.83	11,453
May 22 2024	25.04	0.05	0.22%	25.05	25.05	25.00	9,146
May 21 2024	24.98	-0.02	-0.08%	25.02	25.05	24.98	5,732
May 20 2024	25.00	-0.03	-0.12%	25.04	25.18	24.90	9,253
May 17 2024	25.03	0.00	0.00%	25.19	25.19	25.00	5,145
May 16 2024	25.03	0.06	0.24%	25.05	25.13	24.99	6,419
May 15 2024	24.97	0.04	0.16%	24.97	25.07	24.95	7,853
May 14 2024	24.93	0.11	0.44%	25.15	25.15	24.88	2,182
May 13 2024	24.82	-0.14	-0.57%	24.98	25.08	24.79	11,710
May 10 2024	24.96	0.01	0.03%	24.89	25.03	24.88	6,446
May 09 2024	24.95	-0.01	-0.03%	24.95	24.96	24.89	4,337
May 08 2024	24.96	0.15	0.60%	24.70	25.00	24.70	4,266
May 07 2024	24.81	0.19	0.77%	24.72	24.85	24.63	5,819
May 06 2024	24.62	0.13	0.53%	24.68	24.68	24.51	9,448
May 03 2024	24.49	-0.03	-0.12%	24.60	24.60	24.49	27,077
May 02 2024	24.52	0.02	0.08%	24.75	24.86	24.42	37,453
May 01 2024	24.50	0.02	0.09%	24.65	24.80	24.44	18,950
Apr 30 2024	24.48	-0.12	-0.50%	24.40	24.60	24.40	3,182
Apr 29 2024	24.60	0.15	0.59%	24.46	24.60	24.46	4,096
Apr 26 2024	24.46	-0.04	-0.14%	24.46	24.46	24.46	1,402
Apr 25 2024	24.49	-0.07	-0.29%	24.50	24.50	24.42	4,210
Apr 24 2024	24.56	0.02	0.07%	24.53	24.56	24.51	1,183
Apr 23 2024	24.54	0.15	0.61%	24.49	24.55	24.38	4,733
Apr 22 2024	24.40	-0.06	-0.25%	24.50	24.50	24.37	2,937

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions