Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust, Inc. Common Stock (NY:RWT)

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 5.560 5.650 5.526 5.580 583,715 +0.02(+0.36%)
Jun 04, 2025 5.530 5.565 5.510 5.560 373,896 +0.02(+0.36%)
Jun 03, 2025 5.390 5.560 5.360 5.540 679,029 +0.14(+2.59%)
Jun 02, 2025 5.400 5.410 5.350 5.400 1,079,798 -0.05(-0.92%)
May 30, 2025 5.510 5.510 5.435 5.450 795,838 -0.09(-1.62%)
May 29, 2025 5.490 5.565 5.455 5.540 582,757 +0.09(+1.65%)
May 28, 2025 5.470 5.517 5.425 5.450 617,628 -0.03(-0.55%)
May 27, 2025 5.510 5.535 5.430 5.480 789,139 +0.04(+0.74%)
May 23, 2025 5.430 5.516 5.420 5.440 835,909 -0.06(-1.09%)
May 22, 2025 5.500 5.570 5.370 5.500 720,426 -0.02(-0.36%)
May 21, 2025 5.750 5.750 5.505 5.520 897,703 -0.29(-4.99%)
May 20, 2025 5.860 5.900 5.800 5.810 980,441 -0.07(-1.19%)
May 19, 2025 5.900 5.990 5.860 5.880 476,208 -0.13(-2.16%)
May 16, 2025 6.030 6.080 5.995 6.010 532,070 -0.03(-0.50%)
May 15, 2025 5.890 6.065 5.890 6.040 483,326 +0.16(+2.72%)
May 14, 2025 5.920 5.940 5.850 5.880 745,613 -0.06(-1.01%)
May 13, 2025 5.970 6.000 5.920 5.940 678,276 +0.02(+0.34%)
May 12, 2025 5.990 6.010 5.890 5.920 687,343 +0.09(+1.54%)
May 09, 2025 5.830 5.855 5.780 5.830 605,734 +0.02(+0.34%)
May 08, 2025 5.890 5.930 5.800 5.810 690,691 -0.03(-0.51%)
May 07, 2025 5.900 5.980 5.825 5.840 703,818 -0.05(-0.85%)
May 06, 2025 5.910 5.960 5.840 5.890 690,833 -0.07(-1.17%)
May 05, 2025 5.880 6.010 5.830 5.960 877,002 +0.07(+1.19%)
May 02, 2025 5.900 5.940 5.850 5.890 921,802 +0.06(+1.03%)
May 01, 2025 6.220 6.240 5.810 5.830 2,184,972 -0.38(-6.12%)
Apr 30, 2025 6.170 6.265 6.090 6.210 1,538,965 -0.01(-0.16%)
Apr 29, 2025 6.080 6.250 6.050 6.220 1,074,085 +0.12(+1.97%)
Apr 28, 2025 6.000 6.110 5.985 6.100 941,840 +0.09(+1.50%)
Apr 25, 2025 5.910 6.015 5.890 6.010 797,097 +0.09(+1.52%)
Apr 24, 2025 5.900 5.960 5.830 5.920 871,051 +0.07(+1.20%)
Apr 23, 2025 6.070 6.090 5.830 5.850 1,012,187 +0.01(+0.17%)
Apr 22, 2025 5.550 5.870 5.550 5.840 1,436,213 +0.37(+6.76%)
Apr 21, 2025 5.260 5.480 5.250 5.470 1,313,309 -0.07(-1.26%)
Apr 17, 2025 5.330 5.565 5.300 5.540 1,035,339 +0.23(+4.33%)
Apr 16, 2025 5.320 5.400 5.280 5.310 980,140 -0.03(-0.56%)
Apr 15, 2025 5.240 5.390 5.210 5.340 932,579 +0.11(+2.10%)
Apr 14, 2025 5.170 5.300 5.105 5.230 1,722,456 +0.13(+2.55%)
Apr 11, 2025 5.110 5.140 4.900 5.100 1,649,966 +0.00(+0.00%)
Apr 10, 2025 5.240 5.305 4.850 5.100 2,536,296 -0.32(-5.90%)
Apr 09, 2025 4.880 5.425 4.680 5.420 3,820,466 +0.47(+9.49%)
Apr 08, 2025 5.280 5.320 4.920 4.950 2,021,436 -0.09(-1.79%)
Apr 07, 2025 5.170 5.430 4.945 5.040 2,942,690 -0.31(-5.79%)
Apr 04, 2025 5.750 5.750 5.340 5.350 3,035,400 -0.53(-9.01%)
Apr 03, 2025 5.890 5.985 5.810 5.880 1,196,223 -0.13(-2.16%)
Apr 02, 2025 6.000 6.030 5.945 6.010 619,581 -0.04(-0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.