Redwood Trust Inc (RWT) Historical Stock Data
7.17 ↑0.06 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWT is down -0.43% a day on average. There have been 14 days where Redwood Trust Inc closed green and 16 days where RWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.13 | 7.17 | ↑$0.04 (0.56%) | 7.12 | 7.20 | 0.96M |
| 2024-11-21 | 7.05 | 7.11 | ↑$0.06 (0.85%) | 7.01 | 7.12 | 0.95M |
| 2024-11-20 | 7.08 | 7.02 | ↓$0.06 (-0.85%) | 6.95 | 7.09 | 770.43K |
| 2024-11-19 | 7.00 | 7.12 | ↑$0.12 (1.71%) | 6.99 | 7.12 | 548.73K |
| 2024-11-18 | 7.05 | 7.06 | ↑$0.01 (0.14%) | 6.99 | 7.15 | 767.02K |
| 2024-11-15 | 7.07 | 7.06 | ↓$0.01 (-0.14%) | 7.01 | 7.07 | 462.71K |
| 2024-11-14 | 7.08 | 7.04 | ↓$0.04 (-0.56%) | 7.03 | 7.15 | 1.36M |
| 2024-11-13 | 7.14 | 7.05 | ↓$0.09 (-1.26%) | 7.04 | 7.20 | 1M |
| 2024-11-12 | 7.20 | 7.07 | ↓$0.13 (-1.81%) | 7.04 | 7.21 | 856.98K |
| 2024-11-11 | 7.38 | 7.25 | ↓$0.13 (-1.76%) | 7.23 | 7.44 | 0.91M |
| 2024-11-08 | 7.20 | 7.35 | ↑$0.15 (2.08%) | 7.20 | 7.36 | 1.12M |
| 2024-11-07 | 7.17 | 7.18 | ↑$0.01 (0.14%) | 7.13 | 7.30 | 1.32M |
| 2024-11-06 | 7.49 | 7.12 | ↓$0.37 (-4.94%) | 7.06 | 7.62 | 1.91M |
| 2024-11-05 | 7.20 | 7.22 | ↑$0.02 (0.28%) | 7.17 | 7.28 | 840.06K |
| 2024-11-04 | 7.30 | 7.23 | ↓$0.07 (-0.96%) | 7.22 | 7.33 | 629.80K |
| 2024-11-01 | 7.43 | 7.27 | ↓$0.16 (-2.15%) | 7.21 | 7.48 | 1.48M |
| 2024-10-31 | 7.85 | 7.32 | ↓$0.53 (-6.75%) | 7.32 | 7.90 | 1.03M |
| 2024-10-30 | 7.62 | 7.64 | ↑$0.02 (0.26%) | 7.60 | 7.71 | 656.16K |
| 2024-10-29 | 7.46 | 7.61 | ↑$0.15 (2.01%) | 7.43 | 7.67 | 1.13M |
| 2024-10-28 | 7.56 | 7.54 | ↓$0.02 (-0.26%) | 7.48 | 7.60 | 587.12K |
| 2024-10-25 | 7.67 | 7.52 | ↓$0.15 (-1.96%) | 7.51 | 7.67 | 475.45K |
| 2024-10-24 | 7.49 | 7.60 | ↑$0.11 (1.47%) | 7.47 | 7.61 | 556.54K |
| 2024-10-23 | 7.41 | 7.47 | ↑$0.06 (0.81%) | 7.37 | 7.50 | 561.22K |
| 2024-10-22 | 7.44 | 7.44 | ↑$0.00 (0.00%) | 7.41 | 7.49 | 390.93K |
| 2024-10-21 | 7.64 | 7.49 | ↓$0.15 (-1.96%) | 7.49 | 7.67 | 586.44K |
| 2024-10-18 | 7.70 | 7.68 | ↓$0.02 (-0.26%) | 7.63 | 7.71 | 357.65K |
| 2024-10-17 | 7.73 | 7.66 | ↓$0.07 (-0.91%) | 7.64 | 7.77 | 616.77K |
| 2024-10-16 | 7.58 | 7.70 | ↑$0.12 (1.58%) | 7.54 | 7.71 | 636.18K |
| 2024-10-15 | 7.55 | 7.52 | ↓$0.03 (-0.40%) | 7.51 | 7.59 | 0.98M |
| 2024-10-14 | 7.41 | 7.56 | ↑$0.15 (2.02%) | 7.38 | 7.60 | 637.66K |
Create an account or log in to view more rows.
$RWT now I buy
$RWT Like if the Hedgies are fucked
$RWT free to hold
$RWT not yet time to short
$RWT added more calls on that drop
$RWT more calls coming in
$RWT day trade is ok to buy here but sell later
$RWT slap the ask.
$RWT Another boring day I believe
$RWT keep it going