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

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

6.120 -0.020 (-0.33%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 6.120 6.180 6.075 6.120 539,359 -0.02(-0.33%)
Jul 02, 2025 6.060 6.160 6.014 6.140 1,100,414 +0.10(+1.66%)
Jul 01, 2025 5.890 6.095 5.850 6.040 1,604,771 +0.13(+2.20%)
Jun 30, 2025 5.810 5.960 5.780 5.910 1,898,095 +0.08(+1.37%)
Jun 27, 2025 5.830 5.910 5.780 5.830 2,106,647 +0.01(+0.17%)
Jun 26, 2025 5.730 5.835 5.700 5.820 1,319,461 +0.10(+1.75%)
Jun 25, 2025 5.660 5.825 5.610 5.720 1,420,681 +0.03(+0.53%)
Jun 24, 2025 5.580 5.700 5.545 5.690 1,370,904 +0.14(+2.52%)
Jun 23, 2025 5.450 5.565 5.400 5.550 1,245,127 +0.11(+2.02%)
Jun 20, 2025 5.479 5.532 5.430 5.440 2,533,735 +0.01(+0.18%)
Jun 18, 2025 5.334 5.474 5.334 5.430 1,842,036 +0.07(+1.26%)
Jun 17, 2025 5.430 5.464 5.334 5.363 600,192 -0.10(-1.77%)
Jun 16, 2025 5.537 5.576 5.440 5.459 987,043 -0.05(-0.88%)
Jun 13, 2025 5.527 5.605 5.488 5.508 694,336 -0.13(-2.23%)
Jun 12, 2025 5.566 5.663 5.517 5.634 502,984 +0.05(+0.87%)
Jun 11, 2025 5.692 5.721 5.576 5.585 423,802 -0.06(-1.03%)
Jun 10, 2025 5.556 5.653 5.488 5.643 622,417 +0.15(+2.64%)
Jun 09, 2025 5.508 5.576 5.493 5.498 423,299 +0.03(+0.53%)
Jun 06, 2025 5.469 5.504 5.421 5.469 370,520 +0.07(+1.25%)
Jun 05, 2025 5.382 5.469 5.349 5.401 603,029 +0.02(+0.36%)
Jun 04, 2025 5.353 5.387 5.334 5.382 386,267 +0.02(+0.36%)
Jun 03, 2025 5.217 5.382 5.188 5.363 701,496 +0.14(+2.59%)
Jun 02, 2025 5.227 5.237 5.179 5.227 1,115,526 -0.05(-0.92%)
May 30, 2025 5.334 5.334 5.261 5.275 822,170 -0.09(-1.62%)
May 29, 2025 5.314 5.387 5.280 5.363 602,039 +0.09(+1.65%)
May 28, 2025 5.295 5.340 5.251 5.275 638,064 -0.03(-0.55%)
May 27, 2025 5.334 5.358 5.256 5.304 815,250 +0.04(+0.74%)
May 23, 2025 5.256 5.340 5.246 5.266 863,567 -0.06(-1.09%)
May 22, 2025 5.324 5.392 5.198 5.324 744,263 -0.02(-0.36%)
May 21, 2025 5.566 5.566 5.329 5.343 927,406 -0.28(-4.99%)
May 20, 2025 5.672 5.711 5.614 5.624 1,012,882 -0.07(-1.19%)
May 19, 2025 5.711 5.798 5.672 5.692 491,964 -0.13(-2.16%)
May 16, 2025 5.837 5.885 5.803 5.818 549,675 -0.03(-0.50%)
May 15, 2025 5.701 5.871 5.701 5.847 499,318 +0.15(+2.72%)
May 14, 2025 5.730 5.750 5.663 5.692 770,284 -0.06(-1.01%)
May 13, 2025 5.779 5.808 5.730 5.750 700,719 +0.02(+0.34%)
May 12, 2025 5.798 5.818 5.701 5.730 710,086 +0.09(+1.54%)
May 09, 2025 5.643 5.667 5.595 5.643 625,776 +0.02(+0.34%)
May 08, 2025 5.701 5.740 5.614 5.624 713,544 -0.03(-0.51%)
May 07, 2025 5.711 5.788 5.638 5.653 727,106 -0.05(-0.85%)
May 06, 2025 5.721 5.769 5.653 5.701 713,691 -0.07(-1.17%)
May 05, 2025 5.692 5.818 5.643 5.769 906,020 +0.07(+1.19%)
May 02, 2025 5.711 5.750 5.663 5.701 952,302 +0.06(+1.03%)
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.