Redwood Trust Inc (RWT) Historical Stock Data
5.94 ↑0.02 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWT is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.97 | 5.94 | ↓$0.03 (-0.50%) | 5.92 | 6.00 | 678.23K |
| 2025-05-12 | 5.99 | 5.92 | ↓$0.07 (-1.17%) | 5.89 | 6.01 | 687.34K |
| 2025-05-09 | 5.83 | 5.83 | ↑$0.00 (0.00%) | 5.78 | 5.86 | 605.71K |
| 2025-05-08 | 5.89 | 5.81 | ↓$0.08 (-1.36%) | 5.80 | 5.93 | 690.59K |
| 2025-05-07 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.83 | 5.98 | 703.82K |
| 2025-05-06 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.84 | 5.96 | 690.78K |
| 2025-05-05 | 5.88 | 5.96 | ↑$0.08 (1.36%) | 5.84 | 6.01 | 876.93K |
| 2025-05-02 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.85 | 5.94 | 0.92M |
| 2025-05-01 | 6.22 | 5.83 | ↓$0.39 (-6.27%) | 5.81 | 6.24 | 1.95M |
| 2025-04-30 | 6.17 | 6.21 | ↑$0.04 (0.65%) | 6.09 | 6.27 | 1.53M |
| 2025-04-29 | 6.08 | 6.22 | ↑$0.14 (2.30%) | 6.05 | 6.25 | 1.07M |
| 2025-04-28 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 5.99 | 6.11 | 656.92K |
| 2025-04-25 | 5.91 | 6.01 | ↑$0.10 (1.69%) | 5.89 | 6.02 | 796.17K |
| 2025-04-24 | 5.90 | 5.92 | ↑$0.02 (0.34%) | 5.83 | 5.96 | 870.94K |
| 2025-04-23 | 6.07 | 5.85 | ↓$0.22 (-3.62%) | 5.84 | 6.09 | 1.01M |
| 2025-04-22 | 5.55 | 5.84 | ↑$0.29 (5.23%) | 5.55 | 5.87 | 1.44M |
| 2025-04-21 | 5.26 | 5.47 | ↑$0.21 (3.99%) | 5.25 | 5.48 | 1.12M |
| 2025-04-17 | 5.33 | 5.54 | ↑$0.21 (3.94%) | 5.30 | 5.57 | 1.04M |
| 2025-04-16 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.28 | 5.40 | 0.98M |
| 2025-04-15 | 5.24 | 5.34 | ↑$0.10 (1.91%) | 5.21 | 5.39 | 0.93M |
| 2025-04-14 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.11 | 5.30 | 1.72M |
| 2025-04-11 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 4.90 | 5.14 | 1.65M |
| 2025-04-10 | 5.24 | 5.10 | ↓$0.14 (-2.67%) | 4.85 | 5.31 | 2.54M |
| 2025-04-09 | 4.88 | 5.42 | ↑$0.54 (11.07%) | 4.68 | 5.43 | 3.82M |
| 2025-04-08 | 5.28 | 4.95 | ↓$0.33 (-6.25%) | 4.92 | 5.32 | 2.02M |
| 2025-04-07 | 5.17 | 5.04 | ↓$0.13 (-2.51%) | 4.95 | 5.49 | 2.94M |
| 2025-04-04 | 5.75 | 5.35 | ↓$0.40 (-6.96%) | 5.34 | 5.75 | 3.04M |
| 2025-04-03 | 5.89 | 5.88 | ↓$0.01 (-0.17%) | 5.81 | 5.99 | 1.20M |
| 2025-04-02 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.95 | 6.03 | 620.58K |
| 2025-04-01 | 6.08 | 6.05 | ↓$0.03 (-0.49%) | 6.00 | 6.09 | 621.14K |
Create an account or log in to view more rows.
$RWT free to hold
$RWT Buy the dip.
$RWT it's just a matter of time and patience...
$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