RWT - REDWOOD TRUST INC
Close
6.605
-0.010 -0.151%
Share volume: 10,893
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$6.62
-0.01
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $6.50 | $6.50 | $6.62 | $6.62 | $6.47 | $6.47 | $6.62 | $6.62 | 428,914 | $428,906.00 |
| 12/23/2024 | $6.57 | $6.57 | $6.60 | $6.60 | $6.43 | $6.43 | $6.49 | $6.49 | 1,102,777 | $1,102,777.00 |
| 12/20/2024 | $6.60 | $6.60 | $6.84 | $6.84 | $6.59 | $6.59 | $6.77 | $6.77 | 7,393,031 | $5,965,482.00 |
| 12/19/2024 | $6.75 | $6.75 | $6.82 | $6.82 | $6.62 | $6.62 | $6.64 | $6.64 | 1,251,751 | $1,251,751.00 |
| 12/18/2024 | $6.98 | $6.98 | $7.03 | $7.03 | $6.66 | $6.66 | $6.70 | $6.70 | 1,933,215 | $1,933,215.00 |
| 12/17/2024 | $7.08 | $7.08 | $7.11 | $7.11 | $6.94 | $6.94 | $6.97 | $6.97 | 1,666,249 | $1,666,249.00 |
| 12/16/2024 | $7.11 | $7.11 | $7.19 | $7.19 | $7.04 | $7.04 | $7.10 | $7.10 | 1,161,520 | $1,161,520.00 |
| 12/13/2024 | $6.96 | $6.96 | $7.16 | $7.16 | $6.91 | $6.91 | $7.13 | $7.13 | 1,845,412 | $1,845,412.00 |