ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RWT Redwood Trust Inc

6.43
0.16 (2.55%)
Mar 28 2024 - Closed
Delayed by 15 minutes

RWT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 6.37 0.10 1.59% 6.28 6.56 6.28 2,521,479
Mar 27 2024 6.27 0.14 2.28% 6.17 6.30 6.15 1,763,836
Mar 26 2024 6.13 -0.20 -3.16% 6.40 6.42 6.13 1,292,059
Mar 25 2024 6.33 0.00 0.00% 6.33 6.46 6.33 786,155
Mar 22 2024 6.33 -0.03 -0.47% 6.36 6.46 6.31 2,003,886
Mar 21 2024 6.36 0.05 0.79% 6.32 6.41 6.29 2,154,089
Mar 20 2024 6.31 0.19 3.10% 5.95 6.36 5.92 3,267,928
Mar 19 2024 6.12 0.19 3.20% 5.96 6.13 5.91 2,413,074
Mar 18 2024 5.93 -0.10 -1.66% 6.06 6.06 5.92 2,929,490
Mar 15 2024 6.03 -0.02 -0.33% 6.00 6.12 5.97 8,720,058
Mar 14 2024 6.05 -0.14 -2.26% 6.14 6.18 5.96 2,155,622
Mar 13 2024 6.19 0.04 0.65% 6.16 6.265 6.16 2,397,721
Mar 12 2024 6.15 -0.02 -0.32% 6.18 6.19 6.11 1,536,228
Mar 11 2024 6.17 -0.02 -0.32% 6.16 6.25 6.15 914,159
Mar 08 2024 6.19 0.16 2.65% 6.11 6.21 6.10 2,918,138
Mar 07 2024 6.03 0.03 0.50% 6.07 6.14 5.99 1,246,961
Mar 06 2024 6.00 0.00 0.00% 6.05 6.1399 5.98 2,362,558
Mar 05 2024 6.00 -0.03 -0.50% 6.00 6.08 5.99 1,597,267
Mar 04 2024 6.03 -0.11 -1.79% 6.19 6.19 5.99 1,710,029
Mar 01 2024 6.14 0.01 0.16% 6.15 6.20 6.08 1,473,291
Feb 29 2024 6.13 0.08 1.32% 6.09 6.24 6.065 2,233,996
Feb 28 2024 6.05 -0.04 -0.66% 6.05 6.12 6.00 651,292
Feb 27 2024 6.09 0.05 0.83% 6.06 6.15 6.045 871,159
Feb 26 2024 6.04 -0.12 -1.95% 6.14 6.225 6.03 1,079,083
Feb 23 2024 6.16 0.02 0.33% 6.14 6.235 6.07 1,423,524
Feb 22 2024 6.14 0.00 0.00% 6.12 6.23 6.11 1,726,661
Feb 21 2024 6.14 -0.37 -5.68% 6.03 6.389 5.75 3,214,617
Feb 20 2024 6.51 -0.18 -2.69% 6.60 6.64 6.485 1,314,770
Feb 16 2024 6.69 -0.06 -0.89% 6.65 6.755 6.595 1,087,930
Feb 15 2024 6.75 0.23 3.53% 6.58 6.795 6.56 1,161,660
Feb 14 2024 6.52 0.07 1.09% 6.51 6.54 6.43 949,252
Feb 13 2024 6.45 -0.26 -3.87% 6.45 6.515 6.40 1,185,266
Feb 12 2024 6.71 0.11 1.67% 6.60 6.76 6.59 1,123,081
Feb 09 2024 6.60 0.11 1.69% 6.48 6.62 6.475 981,938
Feb 08 2024 6.49 0.07 1.09% 6.44 6.54 6.371 988,429
Feb 07 2024 6.42 -0.15 -2.28% 6.61 6.61 6.3301 1,498,411
Feb 06 2024 6.57 0.01 0.15% 6.565 6.665 6.515 955,151
Feb 05 2024 6.56 -0.13 -1.94% 6.63 6.63 6.465 1,156,952
Feb 02 2024 6.69 -0.18 -2.62% 6.73 6.75 6.61 1,523,402
Feb 01 2024 6.87 0.16 2.38% 6.71 6.88 6.63 1,532,487
Jan 31 2024 6.71 -0.14 -2.04% 6.86 6.87 6.70 1,683,579
Jan 30 2024 6.85 -0.18 -2.56% 6.99 7.03 6.85 1,007,350
Jan 29 2024 7.03 0.07 1.01% 6.97 7.03 6.9306 1,604,088
Jan 26 2024 6.96 0.02 0.29% 6.95 7.01 6.93 1,368,173
Jan 25 2024 6.94 0.02 0.29% 7.04 7.05 6.885 861,028
Jan 24 2024 6.92 -0.11 -1.56% 7.09 7.09 6.915 565,919
Jan 23 2024 7.03 0.01 0.14% 7.04 7.08 6.985 835,216
Jan 22 2024 7.02 0.08 1.15% 6.96 7.13 6.96 856,154
Jan 19 2024 6.94 0.10 1.46% 6.88 6.96 6.76 1,130,759
Jan 18 2024 6.84 0.04 0.59% 6.82 6.90 6.73 1,411,742
Jan 17 2024 6.80 -0.22 -3.13% 6.92 6.97 6.74 924,333
Jan 16 2024 7.02 -0.05 -0.71% 6.99 7.06 6.94 1,191,184
Jan 12 2024 7.07 0.02 0.28% 7.14 7.21 7.04 643,973
Jan 11 2024 7.05 -0.09 -1.26% 7.10 7.11 7.00 958,719
Jan 10 2024 7.14 0.08 1.13% 7.05 7.16 7.05 816,001
Jan 09 2024 7.06 -0.02 -0.28% 6.98 7.085 6.97 670,286
Jan 08 2024 7.08 0.13 1.87% 6.97 7.09 6.92 645,152
Jan 05 2024 6.95 -0.06 -0.86% 6.99 7.09 6.95 746,790
Jan 04 2024 7.01 -0.04 -0.57% 7.04 7.08 7.01 615,131
Jan 03 2024 7.05 -0.20 -2.76% 7.18 7.23 7.03 909,476
Jan 02 2024 7.25 -0.16 -2.16% 7.35 7.38 7.22 1,185,891

Your Recent History

Delayed Upgrade Clock