Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
7.02
-0.10 (-1.40%)
Nov 20, 2024, 4:00 PM EST - Market closed
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.08 | 7.09 | 6.95 | 7.02 | 7.02 | -1.40% | 770,429 |
| Nov 19, 2024 | 7.00 | 7.12 | 6.99 | 7.12 | 7.12 | 0.85% | 548,733 |
| Nov 18, 2024 | 7.05 | 7.15 | 6.99 | 7.06 | 7.06 | - | 767,022 |
| Nov 15, 2024 | 7.07 | 7.07 | 7.01 | 7.06 | 7.06 | 0.28% | 463,726 |
| Nov 14, 2024 | 7.08 | 7.15 | 7.03 | 7.04 | 7.04 | -0.14% | 1,360,081 |
| Nov 13, 2024 | 7.14 | 7.20 | 7.04 | 7.05 | 7.05 | -0.28% | 999,932 |
| Nov 12, 2024 | 7.20 | 7.21 | 7.04 | 7.07 | 7.07 | -2.48% | 856,986 |
| Nov 11, 2024 | 7.38 | 7.44 | 7.23 | 7.25 | 7.25 | -1.36% | 910,966 |
| Nov 8, 2024 | 7.20 | 7.36 | 7.20 | 7.35 | 7.35 | 2.37% | 1,123,044 |
| Nov 7, 2024 | 7.17 | 7.30 | 7.13 | 7.18 | 7.18 | 0.84% | 1,324,179 |
| Nov 6, 2024 | 7.49 | 7.62 | 7.06 | 7.12 | 7.12 | -1.39% | 1,913,134 |
| Nov 5, 2024 | 7.20 | 7.28 | 7.17 | 7.22 | 7.22 | -0.14% | 840,072 |
| Nov 4, 2024 | 7.30 | 7.33 | 7.22 | 7.23 | 7.23 | -0.55% | 629,801 |
| Nov 1, 2024 | 7.43 | 7.48 | 7.21 | 7.27 | 7.27 | -0.68% | 1,477,152 |
| Oct 31, 2024 | 7.85 | 7.90 | 7.32 | 7.32 | 7.32 | -4.19% | 1,034,947 |
| Oct 30, 2024 | 7.62 | 7.71 | 7.60 | 7.64 | 7.64 | 0.39% | 656,158 |
| Oct 29, 2024 | 7.46 | 7.67 | 7.43 | 7.61 | 7.61 | 0.93% | 1,127,434 |
| Oct 28, 2024 | 7.56 | 7.60 | 7.48 | 7.54 | 7.54 | 0.27% | 587,120 |
| Oct 25, 2024 | 7.67 | 7.67 | 7.51 | 7.52 | 7.52 | -1.05% | 475,477 |
| Oct 24, 2024 | 7.49 | 7.61 | 7.47 | 7.60 | 7.60 | 1.74% | 556,541 |
| Oct 23, 2024 | 7.41 | 7.50 | 7.37 | 7.47 | 7.47 | 0.40% | 561,270 |
| Oct 22, 2024 | 7.44 | 7.49 | 7.41 | 7.44 | 7.44 | -0.67% | 390,928 |
| Oct 21, 2024 | 7.64 | 7.67 | 7.49 | 7.49 | 7.49 | -2.47% | 586,436 |
| Oct 18, 2024 | 7.70 | 7.71 | 7.63 | 7.68 | 7.68 | 0.26% | 357,645 |
| Oct 17, 2024 | 7.73 | 7.77 | 7.64 | 7.66 | 7.66 | -0.52% | 616,773 |
| Oct 16, 2024 | 7.58 | 7.71 | 7.54 | 7.70 | 7.70 | 2.39% | 636,184 |
| Oct 15, 2024 | 7.55 | 7.59 | 7.51 | 7.52 | 7.52 | -0.53% | 983,732 |
| Oct 14, 2024 | 7.41 | 7.60 | 7.38 | 7.56 | 7.56 | 1.48% | 637,676 |
| Oct 11, 2024 | 7.41 | 7.47 | 7.35 | 7.45 | 7.45 | 0.68% | 826,559 |
| Oct 10, 2024 | 7.54 | 7.54 | 7.39 | 7.40 | 7.40 | -1.99% | 1,237,550 |
| Oct 9, 2024 | 7.55 | 7.60 | 7.51 | 7.55 | 7.55 | - | 517,640 |
| Oct 8, 2024 | 7.45 | 7.56 | 7.40 | 7.55 | 7.55 | 1.89% | 532,283 |
| Oct 7, 2024 | 7.54 | 7.57 | 7.40 | 7.41 | 7.41 | -1.98% | 491,219 |
| Oct 4, 2024 | 7.62 | 7.66 | 7.49 | 7.56 | 7.56 | 1.07% | 887,753 |
| Oct 3, 2024 | 7.52 | 7.54 | 7.45 | 7.48 | 7.48 | -0.93% | 463,583 |
| Oct 2, 2024 | 7.56 | 7.63 | 7.52 | 7.55 | 7.55 | -0.79% | 461,382 |
| Oct 1, 2024 | 7.76 | 7.79 | 7.60 | 7.61 | 7.61 | -1.55% | 685,721 |
| Sep 30, 2024 | 7.72 | 7.85 | 7.70 | 7.73 | 7.73 | -0.26% | 868,279 |
| Sep 27, 2024 | 7.75 | 7.82 | 7.68 | 7.75 | 7.75 | 1.17% | 679,024 |
| Sep 26, 2024 | 7.78 | 7.82 | 7.66 | 7.66 | 7.66 | -0.91% | 832,461 |
| Sep 25, 2024 | 7.82 | 7.82 | 7.70 | 7.73 | 7.73 | -1.40% | 1,041,904 |
| Sep 24, 2024 | 7.78 | 7.90 | 7.78 | 7.84 | 7.84 | 1.55% | 916,691 |
| Sep 23, 2024 | 7.75 | 7.77 | 7.67 | 7.72 | 7.72 | -2.65% | 1,068,640 |
| Sep 20, 2024 | 8.01 | 8.08 | 7.91 | 7.93 | 7.76 | -1.61% | 2,734,583 |
| Sep 19, 2024 | 8.13 | 8.15 | 8.01 | 8.06 | 7.89 | 0.88% | 811,029 |
| Sep 18, 2024 | 7.95 | 8.15 | 7.91 | 7.99 | 7.82 | 0.50% | 727,179 |
| Sep 17, 2024 | 8.14 | 8.14 | 7.93 | 7.95 | 7.78 | -1.61% | 722,431 |
| Sep 16, 2024 | 8.06 | 8.11 | 7.98 | 8.08 | 7.91 | 0.37% | 1,004,722 |
| Sep 13, 2024 | 7.91 | 8.06 | 7.85 | 8.05 | 7.88 | 2.68% | 954,393 |
| Sep 12, 2024 | 7.65 | 7.85 | 7.61 | 7.84 | 7.67 | 5.95% | 980,356 |
| Sep 11, 2024 | 7.41 | 7.44 | 7.30 | 7.40 | 7.24 | -0.80% | 385,260 |
| Sep 10, 2024 | 7.42 | 7.47 | 7.36 | 7.46 | 7.30 | 1.22% | 380,006 |
| Sep 9, 2024 | 7.39 | 7.40 | 7.28 | 7.37 | 7.21 | -0.27% | 525,518 |
| Sep 6, 2024 | 7.39 | 7.46 | 7.34 | 7.39 | 7.23 | -0.27% | 410,375 |
| Sep 5, 2024 | 7.43 | 7.51 | 7.35 | 7.41 | 7.25 | 0.41% | 492,804 |
| Sep 4, 2024 | 7.43 | 7.50 | 7.27 | 7.38 | 7.22 | -0.40% | 424,053 |
| Sep 3, 2024 | 7.49 | 7.54 | 7.40 | 7.41 | 7.25 | -2.11% | 849,678 |
| Aug 30, 2024 | 7.53 | 7.57 | 7.47 | 7.57 | 7.41 | 0.80% | 970,595 |
| Aug 29, 2024 | 7.48 | 7.55 | 7.43 | 7.51 | 7.35 | 0.94% | 493,587 |
| Aug 28, 2024 | 7.39 | 7.48 | 7.32 | 7.44 | 7.28 | 0.81% | 921,161 |
| Aug 27, 2024 | 7.39 | 7.48 | 7.36 | 7.38 | 7.22 | -0.40% | 694,317 |
| Aug 26, 2024 | 7.43 | 7.49 | 7.38 | 7.41 | 7.25 | 0.82% | 597,665 |
| Aug 23, 2024 | 7.24 | 7.42 | 7.20 | 7.35 | 7.19 | 2.23% | 1,441,703 |
| Aug 22, 2024 | 7.24 | 7.25 | 7.18 | 7.19 | 7.04 | -0.28% | 517,956 |
| Aug 21, 2024 | 7.18 | 7.23 | 7.13 | 7.21 | 7.06 | 0.84% | 868,705 |
| Aug 20, 2024 | 7.19 | 7.22 | 7.15 | 7.15 | 7.00 | -0.83% | 603,337 |
| Aug 19, 2024 | 7.19 | 7.23 | 7.15 | 7.21 | 7.06 | 0.70% | 550,524 |
| Aug 16, 2024 | 7.12 | 7.18 | 7.11 | 7.16 | 7.01 | 0.28% | 548,654 |
| Aug 15, 2024 | 7.18 | 7.20 | 7.05 | 7.14 | 6.99 | 0.99% | 629,081 |
| Aug 14, 2024 | 7.07 | 7.09 | 6.99 | 7.07 | 6.92 | 1.00% | 434,920 |
| Aug 13, 2024 | 6.97 | 7.05 | 6.93 | 7.00 | 6.85 | 1.60% | 493,995 |
| Aug 12, 2024 | 7.03 | 7.03 | 6.87 | 6.89 | 6.74 | -2.41% | 487,334 |
| Aug 9, 2024 | 6.99 | 7.08 | 6.97 | 7.06 | 6.91 | 1.44% | 729,909 |
| Aug 8, 2024 | 7.02 | 7.02 | 6.87 | 6.96 | 6.81 | -0.14% | 533,125 |
| Aug 7, 2024 | 7.13 | 7.13 | 6.93 | 6.97 | 6.82 | - | 635,273 |
| Aug 6, 2024 | 6.82 | 7.06 | 6.77 | 6.97 | 6.82 | 2.05% | 1,058,733 |
| Aug 5, 2024 | 6.65 | 6.90 | 6.60 | 6.83 | 6.68 | -3.12% | 1,640,682 |
| Aug 2, 2024 | 6.91 | 7.13 | 6.86 | 7.05 | 6.90 | -0.28% | 1,021,315 |
| Aug 1, 2024 | 7.32 | 7.38 | 6.94 | 7.07 | 6.92 | -2.75% | 1,280,557 |
| Jul 31, 2024 | 7.36 | 7.46 | 7.26 | 7.27 | 7.11 | -1.09% | 1,037,890 |
| Jul 30, 2024 | 7.35 | 7.37 | 7.28 | 7.35 | 7.19 | 0.82% | 581,901 |
| Jul 29, 2024 | 7.44 | 7.45 | 7.28 | 7.29 | 7.13 | -1.49% | 689,566 |
| Jul 26, 2024 | 7.45 | 7.45 | 7.34 | 7.40 | 7.24 | 1.37% | 756,537 |
| Jul 25, 2024 | 7.27 | 7.46 | 7.22 | 7.30 | 7.14 | 0.69% | 1,394,197 |
| Jul 24, 2024 | 7.43 | 7.48 | 7.25 | 7.25 | 7.09 | -3.33% | 760,418 |
| Jul 23, 2024 | 7.39 | 7.57 | 7.39 | 7.50 | 7.34 | 1.08% | 690,099 |
| Jul 22, 2024 | 7.42 | 7.46 | 7.34 | 7.42 | 7.26 | 0.13% | 665,975 |
| Jul 19, 2024 | 7.45 | 7.55 | 7.34 | 7.41 | 7.25 | -0.54% | 1,212,722 |
| Jul 18, 2024 | 7.42 | 7.60 | 7.41 | 7.45 | 7.29 | -0.53% | 1,182,063 |
| Jul 17, 2024 | 7.39 | 7.66 | 7.37 | 7.49 | 7.33 | -0.13% | 1,506,300 |
| Jul 16, 2024 | 7.25 | 7.50 | 7.22 | 7.50 | 7.34 | 5.04% | 1,267,080 |
| Jul 15, 2024 | 7.15 | 7.19 | 7.05 | 7.14 | 6.99 | 0.85% | 1,233,889 |
| Jul 12, 2024 | 6.99 | 7.23 | 6.99 | 7.08 | 6.93 | 2.02% | 2,288,701 |
| Jul 11, 2024 | 6.75 | 6.95 | 6.67 | 6.94 | 6.79 | 4.52% | 1,171,089 |
| Jul 10, 2024 | 6.59 | 6.64 | 6.55 | 6.64 | 6.50 | 1.68% | 509,572 |
| Jul 9, 2024 | 6.47 | 6.53 | 6.43 | 6.53 | 6.39 | 0.62% | 565,770 |
| Jul 8, 2024 | 6.48 | 6.51 | 6.42 | 6.49 | 6.35 | 0.62% | 952,917 |
| Jul 5, 2024 | 6.43 | 6.51 | 6.40 | 6.45 | 6.31 | - | 592,495 |
| Jul 3, 2024 | 6.43 | 6.48 | 6.40 | 6.45 | 6.31 | 0.16% | 308,909 |
| Jul 2, 2024 | 6.40 | 6.47 | 6.38 | 6.44 | 6.30 | 1.10% | 559,186 |