NYSE:RWT
Redwood Trust Inc Stock Price (Quote)
$6.37
+0.100 (+1.59%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.91 | $6.56 | Thursday, 28th Mar 2024 RWT stock ended at $6.37. This is 1.59% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.46% from a day low at $6.28 to a day high of $6.56. |
90 days | $5.75 | $7.59 | |
52 weeks | $5.47 | $8.30 |
Historical Redwood Trust Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $6.28 | $6.56 | $6.28 | $6.37 | 2 521 444 |
2024-03-27 | $6.17 | $6.30 | $6.16 | $6.27 | 1 157 759 |
2024-03-26 | $6.40 | $6.42 | $6.13 | $6.13 | 1 291 537 |
2024-03-25 | $6.36 | $6.46 | $6.33 | $6.33 | 757 688 |
2024-03-22 | $6.36 | $6.46 | $6.31 | $6.33 | 1 631 694 |
2024-03-21 | $6.32 | $6.41 | $6.29 | $6.36 | 1 899 894 |
2024-03-20 | $5.95 | $6.36 | $5.92 | $6.31 | 3 267 369 |
2024-03-19 | $5.96 | $6.13 | $5.91 | $6.12 | 2 411 810 |
2024-03-18 | $6.05 | $6.05 | $5.92 | $5.93 | 2 044 335 |
2024-03-15 | $6.00 | $6.12 | $5.97 | $6.03 | 2 997 599 |
2024-03-14 | $6.14 | $6.18 | $5.96 | $6.05 | 1 605 505 |
2024-03-13 | $6.16 | $6.27 | $6.16 | $6.19 | 1 555 529 |
2024-03-12 | $6.18 | $6.19 | $6.11 | $6.15 | 1 536 154 |
2024-03-11 | $6.16 | $6.25 | $6.15 | $6.17 | 914 142 |
2024-03-08 | $6.11 | $6.21 | $6.10 | $6.19 | 2 883 225 |
2024-03-07 | $6.07 | $6.14 | $5.99 | $6.03 | 1 046 861 |
2024-03-06 | $6.05 | $6.13 | $5.98 | $6.00 | 2 017 612 |
2024-03-05 | $6.02 | $6.08 | $5.99 | $6.00 | 1 558 725 |
2024-03-04 | $6.19 | $6.19 | $5.99 | $6.03 | 1 446 508 |
2024-03-01 | $6.15 | $6.20 | $6.08 | $6.14 | 1 443 444 |
2024-02-29 | $6.09 | $6.24 | $6.07 | $6.13 | 2 232 934 |
2024-02-28 | $6.05 | $6.12 | $6.00 | $6.05 | 619 187 |
2024-02-27 | $6.06 | $6.15 | $6.05 | $6.09 | 840 452 |
2024-02-26 | $6.12 | $6.22 | $6.03 | $6.04 | 963 175 |
2024-02-23 | $6.14 | $6.24 | $6.07 | $6.16 | 1 386 057 |