• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,317.72
  • 0.25 %
  • $97.09
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Redwood Trust, Inc. (RWT) Charts

Redwood Trust, Inc. (RWT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$7.06

-$0

(0%)

Day's range
$6.99
Day's range
$7.15
  • 5 DAY PERFORMANCE

    +0.14%
  • 1 MONTH PERFORMANCE

    -8.07%
  • 3 MONTH PERFORMANCE

    -1.40%
  • 6 MONTH PERFORMANCE

    +5.69%
  • YEAR-TO-DATE PERFORMANCE

    -4.72%
  • 1 YEAR PERFORMANCE

    +3.98%

Redwood Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $7.05 $7.07   (0.28%) $7.15 $6.99 428,212 $934.06 M
11/15/2024 $7.07 $7.06   (-0.14%) $7.07 $7.01 463,726 $932.74 M
11/14/2024 $7.08 $7.04   (-0.56%) $7.15 $7.03 1.36 M $930.10 M
11/13/2024 $7.14 $7.05   (-1.26%) $7.20 $7.04 999,932 $931.42 M
11/12/2024 $7.20 $7.07   (-1.81%) $7.21 $7.04 857,000 $934.06 M
11/11/2024 $7.38 $7.25   (-1.76%) $7.44 $7.23 910,966 $957.84 M
11/08/2024 $7.20 $7.35   (2.08%) $7.36 $7.20 1.12 M $971.05 M
11/07/2024 $7.17 $7.18   (0.14%) $7.30 $7.13 1.32 M $948.59 M
11/06/2024 $7.49 $7.12   (-4.94%) $7.62 $7.06 1.91 M $940.66 M
11/05/2024 $7.20 $7.22   (0.28%) $7.28 $7.17 840,072 $953.88 M
11/04/2024 $7.30 $7.23   (-0.96%) $7.33 $7.22 629,801 $955.20 M
11/01/2024 $7.43 $7.27   (-2.15%) $7.48 $7.21 1.48 M $960.48 M
10/31/2024 $7.85 $7.32   (-6.75%) $7.90 $7.32 1.03 M $967.09 M
10/30/2024 $7.62 $7.64   (0.26%) $7.71 $7.60 656,158 $1.01 B
10/29/2024 $7.46 $7.61   (2.01%) $7.67 $7.43 1.13 M $1.01 B
10/28/2024 $7.56 $7.54   (-0.26%) $7.60 $7.48 587,120 $996.15 M
10/25/2024 $7.67 $7.52   (-1.96%) $7.67 $7.51 475,500 $993.51 M
10/24/2024 $7.49 $7.60   (1.47%) $7.61 $7.47 556,541 $1.00 B
10/23/2024 $7.41 $7.47   (0.81%) $7.50 $7.37 561,270 $986.91 M
10/22/2024 $7.44 $7.44   (0%) $7.49 $7.41 390,928 $982.94 M
10/21/2024 $7.64 $7.49   (-1.96%) $7.67 $7.49 586,436 $989.55 M
10/18/2024 $7.70 $7.68   (-0.26%) $7.71 $7.63 357,645 $1.01 B
10/17/2024 $7.73 $7.66   (-0.91%) $7.77 $7.64 616,800 $1.01 B
10/16/2024 $7.58 $7.70   (1.58%) $7.71 $7.54 636,200 $1.02 B
10/15/2024 $7.55 $7.52   (-0.4%) $7.59 $7.51 983,732 $993.51 M
10/14/2024 $7.41 $7.56   (2.02%) $7.60 $7.38 637,700 $998.80 M
10/11/2024 $7.41 $7.45   (0.54%) $7.47 $7.35 826,600 $984.26 M
10/10/2024 $7.54 $7.40   (-1.86%) $7.54 $7.39 1.24 M $977.66 M
10/09/2024 $7.55 $7.55   (0%) $7.60 $7.51 517,640 $997.47 M
10/08/2024 $7.45 $7.55   (1.34%) $7.56 $7.40 532,283 $997.47 M
10/07/2024 $7.54 $7.41   (-1.72%) $7.57 $7.40 491,219 $978.98 M
10/04/2024 $7.62 $7.56   (-0.79%) $7.66 $7.49 887,800 $998.80 M
10/03/2024 $7.52 $7.48   (-0.53%) $7.54 $7.45 463,583 $988.23 M
10/02/2024 $7.56 $7.55   (-0.13%) $7.63 $7.52 461,382 $997.47 M
10/01/2024 $7.76 $7.61   (-1.93%) $7.79 $7.60 685,721 $1.01 B
09/30/2024 $7.72 $7.73   (0.13%) $7.85 $7.70 868,300 $1.02 B
09/27/2024 $7.75 $7.75   (0%) $7.82 $7.68 679,024 $1.02 B
09/26/2024 $7.78 $7.66   (-1.54%) $7.82 $7.66 832,500 $1.01 B
09/25/2024 $7.82 $7.73   (-1.15%) $7.82 $7.70 1.04 M $1.02 B
09/24/2024 $7.78 $7.84   (0.77%) $7.90 $7.78 916,700 $1.04 B
09/23/2024 $7.75 $7.72   (-0.39%) $7.77 $7.67 1.07 M $1.02 B
09/20/2024 $8.01 $7.93   (-1%) $8.07 $7.91 2.73 M $1.05 B
09/19/2024 $8.13 $8.06   (-0.86%) $8.15 $8.01 811,029 $1.06 B
09/18/2024 $7.95 $7.99   (0.5%) $8.15 $7.91 727,200 $1.06 B
09/17/2024 $8.14 $7.95   (-2.33%) $8.14 $7.93 722,431 $1.05 B
09/16/2024 $8.06 $8.08   (0.25%) $8.11 $7.98 1.00 M $1.07 B
09/13/2024 $7.91 $8.05   (1.77%) $8.06 $7.85 954,400 $1.06 B
09/12/2024 $7.65 $7.84   (2.48%) $7.85 $7.61 980,400 $1.04 B
09/11/2024 $7.41 $7.40   (-0.13%) $7.44 $7.30 385,300 $977.66 M
09/10/2024 $7.42 $7.46   (0.54%) $7.47 $7.36 380,006 $985.58 M
09/09/2024 $7.39 $7.37   (-0.27%) $7.40 $7.28 525,518 $973.69 M
09/06/2024 $7.39 $7.39   (0%) $7.46 $7.34 410,375 $976.34 M
09/05/2024 $7.43 $7.41   (-0.27%) $7.51 $7.35 492,804 $978.98 M
09/04/2024 $7.43 $7.38   (-0.67%) $7.50 $7.27 424,108 $975.02 M
09/03/2024 $7.49 $7.41   (-1.07%) $7.54 $7.40 849,678 $978.98 M
08/30/2024 $7.53 $7.57   (0.53%) $7.57 $7.47 970,600 $1.00 B
08/29/2024 $7.48 $7.51   (0.4%) $7.55 $7.43 493,587 $992.19 M
08/28/2024 $7.39 $7.44   (0.68%) $7.48 $7.32 921,161 $982.94 M
08/27/2024 $7.39 $7.38   (-0.14%) $7.48 $7.36 694,317 $975.02 M
08/26/2024 $7.43 $7.41   (-0.27%) $7.49 $7.38 597,700 $978.98 M
08/23/2024 $7.24 $7.35   (1.52%) $7.42 $7.20 1.44 M $971.05 M
08/22/2024 $7.24 $7.19   (-0.69%) $7.25 $7.18 517,956 $949.91 M
08/21/2024 $7.18 $7.21   (0.42%) $7.23 $7.13 868,705 $952.56 M
08/20/2024 $7.19 $7.15   (-0.56%) $7.22 $7.15 603,337 $944.63 M
08/19/2024 $7.19 $7.21   (0.28%) $7.23 $7.15 550,524 $952.56 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.