Redwood Historical Data - RWT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Redwood Trust Inc RWT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 0.49% 6.21 5.56 6.93 6.30 6.18 20:00:00
more quote information »

RWT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.518.332.264.5713,407,386-0.30-4.61%
1 Month16.9917.902.267.016,008,743-10.78-63.45%
3 Months16.5218.012.269.382,690,351-10.31-62.41%
6 Months16.6918.012.2611.271,677,704-10.48-62.79%
1 Year16.1118.012.2613.011,269,618-9.90-61.45%
3 Years16.2018.012.2614.41785,060-9.99-61.67%
5 Years18.4418.6582.2614.35648,351-12.23-66.32%

RWT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 6.21 -0.39 -5.91% 6.30 7.46 5.56 6,247,385
Mar 26 2020 6.60 2.65 67.09% 5.18 8.33 3.85 21,107,119
Mar 25 2020 3.95 1.50 61.22% 3.75 4.40 3.00 19,064,072
Mar 24 2020 2.45 -1.79 -42.22% 4.47 4.47 2.26 9,388,980
Mar 23 2020 4.24 -0.61 -12.58% 5.19 5.35 4.08 4,321,049
Mar 20 2020 4.85 -1.58 -24.57% 6.51 7.10 4.62 7,499,022
Mar 19 2020 6.43 0.18 2.88% 6.47 7.49 5.65 4,850,711
Mar 18 2020 6.25 -2.44 -28.08% 6.89 7.32 3.17 6,969,234
Mar 17 2020 8.69 -0.60 -6.46% 9.39 9.49 6.905 4,462,953
Mar 16 2020 9.29 -3.27 -26.04% 11.43 12.01 9.29 2,005,182
Mar 13 2020 12.56 -0.41 -3.16% 13.30 13.545 11.25 2,783,429
Mar 12 2020 12.97 -2.81 -17.81% 14.99 15.66 12.90 2,481,790
Mar 11 2020 15.78 -1.10 -6.52% 16.62 16.87 15.67 1,881,592
Mar 10 2020 16.88 0.50 3.05% 16.75 16.88 16.29 1,294,669
Mar 09 2020 16.38 -0.77 -4.49% 16.43 16.71 16.14 1,522,612
Mar 06 2020 17.15 0.07 0.41% 16.83 17.215 16.45 1,965,716
Mar 05 2020 17.08 -0.72 -4.04% 17.56 17.585 16.94 1,795,383
Mar 04 2020 17.80 0.36 2.06% 17.60 17.90 17.4201 1,791,532
Mar 03 2020 17.44 -0.21 -1.19% 17.71 17.71 17.09 2,068,743
Mar 02 2020 17.65 0.57 3.34% 17.23 17.73 17.15 2,372,911
Feb 28 2020 17.08 0.49 2.95% 16.99 17.46 16.50 3,279,472
See More Historical Prices »
Your Recent History
NYSE
RWT
Redwood
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 21:52:02