Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Redwood Trust, Inc. (RWT)

Compare
5.54
+0.23
+(4.33%)
At close: April 17 at 4:00:02 PM EDT
5.40
-0.14
(-2.53%)
After hours: April 17 at 7:46:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.335.575.305.545.541,035,200
Apr 16, 20255.325.405.285.315.31980,100
Apr 15, 20255.245.395.215.345.34932,600
Apr 14, 20255.175.305.115.235.231,722,500
Apr 11, 20255.115.144.905.105.101,649,800
Apr 10, 20255.245.314.855.105.102,536,300
Apr 9, 20254.885.434.685.425.423,820,700
Apr 8, 20255.285.324.924.954.952,023,400
Apr 7, 20255.175.494.955.045.042,943,100
Apr 4, 20255.755.755.345.355.353,035,400
Apr 3, 20255.895.995.815.885.881,196,200
Apr 2, 20256.006.035.956.016.01620,600
Apr 1, 20256.086.096.006.056.05621,100
Mar 31, 20255.986.095.876.076.071,070,100
Mar 28, 20256.116.125.976.016.01940,500
Mar 27, 20256.116.186.076.126.12788,300
Mar 26, 20256.156.166.056.136.13725,800
Mar 25, 20256.176.196.116.166.16854,300
Mar 24, 2025 0.18 Dividend
Mar 24, 20256.216.226.116.186.181,161,500
Mar 21, 20256.396.416.296.306.122,498,800
Mar 20, 20256.376.456.376.416.23484,100
Mar 19, 20256.436.456.326.406.221,027,400
Mar 18, 20256.376.436.316.396.211,007,400
Mar 17, 20256.396.436.306.386.201,008,100
Mar 14, 20256.216.426.196.396.21859,700
Mar 13, 20256.166.306.166.175.99773,100
Mar 12, 20256.296.296.106.155.971,074,900
Mar 11, 20256.486.486.196.286.10720,100
Mar 10, 20256.516.606.386.416.23682,100
Mar 7, 20256.486.596.486.546.35477,000
Mar 6, 20256.446.536.446.486.29410,400
Mar 5, 20256.426.516.416.466.28606,800
Mar 4, 20256.426.546.376.436.25768,900
Mar 3, 20256.666.666.466.526.33889,000
Feb 28, 20256.596.706.586.686.49924,500
Feb 27, 20256.596.656.546.576.38680,100
Feb 26, 20256.606.676.566.646.45568,600
Feb 25, 20256.436.636.396.616.42770,400
Feb 24, 20256.476.486.376.396.21641,200
Feb 21, 20256.506.516.406.446.26671,200
Feb 20, 20256.376.466.346.436.25604,000
Feb 19, 20256.276.456.256.396.21854,100
Feb 18, 20256.356.416.256.346.161,184,400
Feb 14, 20256.246.395.836.386.202,810,300
Feb 13, 20256.496.496.436.466.28671,900
Feb 12, 20256.496.536.446.446.26761,400
Feb 11, 20256.616.646.576.616.42469,300
Feb 10, 20256.616.686.576.646.45533,500
Feb 7, 20256.706.736.586.616.42545,900
Feb 6, 20256.596.726.596.726.53773,300
Feb 5, 20256.526.566.496.566.37397,400
Feb 4, 20256.456.536.386.516.32532,200
Feb 3, 20256.456.546.376.486.29946,800
Jan 31, 20256.506.606.486.556.36848,100
Jan 30, 20256.546.576.436.486.29595,100
Jan 29, 20256.506.546.356.406.22652,700
Jan 28, 20256.526.556.466.516.32493,600
Jan 27, 20256.356.556.356.556.36699,300
Jan 24, 20256.296.396.286.336.15586,000
Jan 23, 20256.306.356.296.326.14622,200
Jan 22, 20256.386.396.316.346.16897,600
Jan 21, 20256.496.536.396.426.24735,600
Jan 17, 20256.496.566.466.506.31475,600
Jan 16, 20256.376.496.376.436.25662,000
Jan 15, 20256.436.476.266.406.221,321,300
Jan 14, 20256.166.326.166.286.101,108,100
Jan 13, 20256.116.156.016.145.961,766,500
Jan 10, 20256.256.286.126.155.971,171,200
Jan 8, 20256.436.446.336.386.201,077,600
Jan 7, 20256.546.616.416.466.28863,100
Jan 6, 20256.646.666.516.546.35966,300
Jan 3, 20256.496.646.496.646.45773,000
Jan 2, 20256.556.576.416.496.30993,600
Dec 31, 20246.476.556.446.536.34966,800
Dec 30, 20246.556.556.396.446.261,028,200
Dec 27, 20246.506.616.416.576.381,118,400
Dec 26, 20246.576.656.546.626.43651,600
Dec 24, 20246.506.626.476.626.43428,900
Dec 23, 2024 0.18 Dividend
Dec 23, 20246.576.606.436.496.301,102,500
Dec 20, 20246.606.846.596.776.407,393,000
Dec 19, 20246.756.826.626.646.281,251,700
Dec 18, 20246.987.036.666.706.341,933,000
Dec 17, 20247.087.116.946.976.591,666,100
Dec 16, 20247.117.197.047.106.711,161,500
Dec 13, 20246.967.166.917.136.741,845,400
Dec 12, 20246.956.976.836.846.47790,400
Dec 11, 20247.007.046.956.966.581,249,300
Dec 10, 20246.987.046.906.976.59750,100
Dec 9, 20247.147.186.986.996.611,176,600
Dec 6, 20247.127.217.097.206.81429,900
Dec 5, 20247.107.167.087.096.70572,400
Dec 4, 20247.107.197.067.146.75510,500
Dec 3, 20247.187.217.087.116.72599,000
Dec 2, 20247.157.247.097.196.80773,800
Nov 29, 20247.247.257.147.166.77384,700
Nov 27, 20247.147.267.097.196.80443,800
Nov 26, 20247.167.187.027.126.73595,300
Nov 25, 20247.237.297.197.206.811,096,300
Nov 22, 20247.137.207.127.176.78961,200
Nov 21, 20247.057.127.017.116.72948,200
Nov 20, 20247.087.096.957.026.64770,400
Nov 19, 20247.007.126.997.126.73548,700
Nov 18, 20247.057.156.997.066.68766,900
Nov 15, 20247.077.077.017.066.68463,700
Nov 14, 20247.087.157.037.046.661,360,100
Nov 13, 20247.147.207.047.056.67999,900
Nov 12, 20247.207.217.047.076.69857,000
Nov 11, 20247.387.447.237.256.86910,900
Nov 8, 20247.207.367.207.356.951,122,900
Nov 7, 20247.177.307.137.186.791,324,100
Nov 6, 20247.497.627.067.126.731,912,800
Nov 5, 20247.207.287.177.226.83840,000
Nov 4, 20247.307.337.227.236.84629,800
Nov 1, 20247.437.487.217.276.871,477,100
Oct 31, 20247.857.907.327.326.921,034,900
Oct 30, 20247.627.717.607.647.22656,000
Oct 29, 20247.467.677.437.617.201,127,200
Oct 28, 20247.567.607.487.547.13587,100
Oct 25, 20247.677.677.517.527.11475,500
Oct 24, 20247.497.617.477.607.19556,500
Oct 23, 20247.417.507.377.477.06561,200
Oct 22, 20247.447.497.417.447.04390,900
Oct 21, 20247.647.677.497.497.08586,400
Oct 18, 20247.707.717.637.687.26357,600
Oct 17, 20247.737.777.647.667.24616,800
Oct 16, 20247.587.717.547.707.28636,200
Oct 15, 20247.557.597.517.527.11983,700
Oct 14, 20247.417.607.387.567.15637,700
Oct 11, 20247.417.477.357.457.04826,600
Oct 10, 20247.547.547.397.407.001,237,500
Oct 9, 20247.557.607.517.557.14517,600
Oct 8, 20247.457.567.407.557.14532,200
Oct 7, 20247.547.577.407.417.01491,100
Oct 4, 20247.627.667.497.567.15887,800
Oct 3, 20247.527.547.457.487.07463,500
Oct 2, 20247.567.637.527.557.14461,300
Oct 1, 20247.767.797.607.617.20685,700
Sep 30, 20247.727.857.707.737.31868,300
Sep 27, 20247.757.827.687.757.33679,000
Sep 26, 20247.787.827.667.667.24832,500
Sep 25, 20247.827.827.707.737.311,041,800
Sep 24, 20247.787.907.787.847.41916,700
Sep 23, 2024 0.17 Dividend
Sep 23, 20247.757.777.677.727.301,068,600
Sep 20, 20248.018.077.917.937.342,734,600
Sep 19, 20248.138.158.018.067.46811,000
Sep 18, 20247.958.157.917.997.39727,200
Sep 17, 20248.148.147.937.957.36722,400
Sep 16, 20248.068.117.988.087.481,004,700
Sep 13, 20247.918.067.858.057.45954,400
Sep 12, 20247.657.857.617.847.25980,400
Sep 11, 20247.417.447.307.406.85385,300
Sep 10, 20247.427.477.367.466.90380,000
Sep 9, 20247.397.407.287.376.82525,500
Sep 6, 20247.397.467.347.396.84410,300
Sep 5, 20247.437.517.357.416.86492,800
Sep 4, 20247.437.507.277.386.83424,100
Sep 3, 20247.497.547.407.416.86849,600
Aug 30, 20247.537.577.477.577.00970,600
Aug 29, 20247.487.557.437.516.95493,500
Aug 28, 20247.397.487.327.446.88921,000
Aug 27, 20247.397.487.367.386.83694,300
Aug 26, 20247.437.497.387.416.86597,700
Aug 23, 20247.247.427.207.356.801,441,700
Aug 22, 20247.247.257.187.196.65517,900
Aug 21, 20247.187.237.137.216.67868,700
Aug 20, 20247.197.227.157.156.62603,300
Aug 19, 20247.197.237.157.216.67550,500
Aug 16, 20247.127.187.117.166.63548,700
Aug 15, 20247.187.207.057.146.61629,000
Aug 14, 20247.077.096.997.076.54434,900
Aug 13, 20246.977.056.937.006.48494,000
Aug 12, 20247.037.036.876.896.38487,300
Aug 9, 20246.997.086.977.066.53729,900
Aug 8, 20247.027.026.876.966.44533,000
Aug 7, 20247.137.136.936.976.45635,300
Aug 6, 20246.827.066.776.976.451,058,700
Aug 5, 20246.656.906.606.836.321,640,700
Aug 2, 20246.917.136.867.056.521,021,100
Aug 1, 20247.327.386.947.076.541,280,600
Jul 31, 20247.367.467.267.276.731,037,700
Jul 30, 20247.357.377.287.356.80581,900
Jul 29, 20247.447.457.287.296.75689,600
Jul 26, 20247.457.457.347.406.85756,500
Jul 25, 20247.277.467.227.306.751,394,200
Jul 24, 20247.437.487.257.256.71760,400
Jul 23, 20247.397.577.397.506.94690,100
Jul 22, 20247.427.467.347.426.87666,000
Jul 19, 20247.457.557.347.416.861,212,700
Jul 18, 20247.427.607.417.456.891,182,100
Jul 17, 20247.397.667.377.496.931,506,300
Jul 16, 20247.257.507.227.506.941,267,100
Jul 15, 20247.157.197.057.146.611,233,700
Jul 12, 20246.997.236.997.086.552,288,700
Jul 11, 20246.756.956.676.946.421,169,300
Jul 10, 20246.596.646.556.646.14509,600
Jul 9, 20246.476.536.436.536.04565,300
Jul 8, 20246.486.516.426.496.01952,900
Jul 5, 20246.436.516.406.455.97592,300
Jul 3, 20246.436.486.406.455.97308,900
Jul 2, 20246.406.476.386.445.96559,200
Jul 1, 20246.486.526.296.375.891,068,100
Jun 28, 20246.466.506.366.496.012,065,900
Jun 27, 20246.386.426.326.405.92827,200
Jun 26, 20246.376.406.346.365.89735,900
Jun 25, 20246.376.436.346.415.93831,100
Jun 24, 20246.336.436.336.395.91861,300
Jun 21, 2024 0.16 Dividend
Jun 21, 20246.346.376.286.335.862,614,400
Jun 20, 20246.506.556.466.495.861,483,900
Jun 18, 20246.676.686.526.555.91934,900
Jun 17, 20246.456.686.456.676.02899,000
Jun 14, 20246.456.576.456.505.871,264,100
Jun 13, 20246.456.536.416.525.881,053,000
Jun 12, 20246.426.536.426.485.851,230,800
Jun 11, 20246.326.336.246.275.66718,000
Jun 10, 20246.276.326.266.285.67455,800
Jun 7, 20246.336.366.306.335.71454,900
Jun 6, 20246.426.496.416.415.79343,300
Jun 5, 20246.476.506.416.495.86806,800
Jun 4, 20246.416.536.376.435.80792,200
Jun 3, 20246.476.496.366.395.77848,800
May 31, 20246.266.356.256.345.721,010,100
May 30, 20246.266.296.216.245.63479,700
May 29, 20246.206.266.186.195.59585,900
May 28, 20246.356.376.276.295.68538,700
May 24, 20246.226.296.206.285.67980,000
May 23, 20246.406.416.166.205.60734,300
May 22, 20246.496.526.376.395.77485,000
May 21, 20246.526.546.466.515.881,273,000
May 20, 20246.686.696.526.535.89500,400
May 17, 20246.656.686.586.686.03717,000
May 16, 20246.596.656.576.635.98566,100
May 15, 20246.556.636.526.625.971,304,100
May 14, 20246.516.536.446.465.83526,200
May 13, 20246.516.536.376.415.79726,000
May 10, 20246.486.546.426.455.82724,900
May 9, 20246.256.486.256.465.831,276,500
May 8, 20246.266.366.256.275.66840,800
May 7, 20246.396.446.306.335.71555,100
May 6, 20246.406.506.336.375.75696,300
May 3, 20246.406.536.296.345.721,193,200
May 2, 20246.246.366.096.365.741,713,100
May 1, 20245.796.315.796.185.583,804,600
Apr 30, 20245.635.695.535.534.991,246,700
Apr 29, 20245.755.825.655.695.141,071,000
Apr 26, 20245.695.785.695.725.16696,000
Apr 25, 20245.665.725.645.675.121,019,500
Apr 24, 20245.845.845.745.765.20587,500
Apr 23, 20245.695.885.685.865.29811,200
Apr 22, 20245.675.735.635.715.15695,200
Apr 19, 20245.615.715.595.685.13737,800
Apr 18, 20245.545.655.515.635.08961,500

Related Tickers

MITT AG Mortgage Investment Trust, Inc.
6.28
+2.45%
 
KREF KKR Real Estate Finance Trust Inc.
9.09
+0.11%
 
TRTX TPG RE Finance Trust, Inc.
7.17
+1.70%
 
TWO Two Harbors Investment Corp.
10.97
+1.48%
 
FBRT Franklin BSP Realty Trust, Inc.
11.36
+2.81%
 
MFA MFA Financial, Inc.
8.98
+4.06%
 
GPMT Granite Point Mortgage Trust Inc.
1.7300
-0.57%
 
IVR Invesco Mortgage Capital Inc.
6.66
+3.26%
 
PMT PennyMac Mortgage Investment Trust
12.99
+2.36%
 
AOMR Angel Oak Mortgage REIT, Inc.
7.91
+1.93%