Redwood Trust, Inc. Common Stock (NY: RWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	6.480	6.480	6.190	6.280	720,097	-0.13(-2.03%)
Mar 10, 2025	6.510	6.600	6.381	6.410	682,194	-0.13(-1.99%)
Mar 07, 2025	6.480	6.590	6.480	6.540	477,024	+0.06(+0.93%)
Mar 06, 2025	6.440	6.525	6.440	6.480	410,368	+0.02(+0.31%)
Mar 05, 2025	6.420	6.510	6.405	6.460	606,787	+0.03(+0.47%)
Mar 04, 2025	6.420	6.535	6.371	6.430	768,853	-0.09(-1.38%)
Mar 03, 2025	6.660	6.660	6.460	6.520	889,001	-0.16(-2.40%)
Feb 28, 2025	6.590	6.695	6.580	6.680	924,606	+0.11(+1.67%)
Feb 27, 2025	6.590	6.650	6.535	6.570	678,235	-0.07(-1.05%)
Feb 26, 2025	6.600	6.665	6.555	6.640	568,571	+0.03(+0.45%)
Feb 25, 2025	6.430	6.630	6.390	6.610	770,437	+0.22(+3.44%)
Feb 24, 2025	6.470	6.480	6.365	6.390	641,202	-0.05(-0.78%)
Feb 21, 2025	6.500	6.510	6.395	6.440	671,200	+0.01(+0.16%)
Feb 20, 2025	6.370	6.460	6.335	6.430	604,074	+0.04(+0.63%)
Feb 19, 2025	6.270	6.450	6.250	6.390	854,067	+0.05(+0.79%)
Feb 18, 2025	6.350	6.410	6.245	6.340	1,184,349	-0.04(-0.63%)
Feb 14, 2025	6.240	6.390	5.830	6.380	2,810,349	-0.08(-1.24%)
Feb 13, 2025	6.490	6.490	6.430	6.460	671,862	+0.02(+0.31%)
Feb 12, 2025	6.490	6.529	6.440	6.440	757,870	-0.17(-2.57%)
Feb 11, 2025	6.610	6.640	6.570	6.610	469,330	-0.03(-0.45%)
Feb 10, 2025	6.610	6.680	6.570	6.640	533,547	+0.03(+0.45%)
Feb 07, 2025	6.700	6.730	6.580	6.610	545,874	-0.11(-1.64%)
Feb 06, 2025	6.590	6.720	6.590	6.720	773,313	+0.16(+2.44%)
Feb 05, 2025	6.520	6.560	6.490	6.560	397,361	+0.05(+0.77%)
Feb 04, 2025	6.450	6.528	6.380	6.510	532,207	+0.03(+0.46%)
Feb 03, 2025	6.450	6.540	6.370	6.480	946,879	-0.07(-1.07%)
Jan 31, 2025	6.500	6.600	6.480	6.550	848,071	+0.07(+1.08%)
Jan 30, 2025	6.540	6.565	6.425	6.480	595,116	+0.08(+1.25%)
Jan 29, 2025	6.500	6.540	6.350	6.400	652,705	-0.11(-1.69%)
Jan 28, 2025	6.520	6.550	6.455	6.510	493,550	-0.04(-0.61%)
Jan 27, 2025	6.350	6.550	6.345	6.550	699,252	+0.22(+3.48%)
Jan 24, 2025	6.290	6.390	6.280	6.330	586,025	+0.01(+0.16%)
Jan 23, 2025	6.300	6.350	6.290	6.320	622,242	-0.02(-0.32%)
Jan 22, 2025	6.380	6.390	6.310	6.340	897,558	-0.08(-1.25%)
Jan 21, 2025	6.490	6.530	6.385	6.420	735,614	-0.08(-1.23%)
Jan 17, 2025	6.490	6.560	6.455	6.500	475,599	+0.07(+1.09%)
Jan 16, 2025	6.370	6.487	6.370	6.430	662,043	+0.03(+0.47%)
Jan 15, 2025	6.430	6.470	6.260	6.400	1,321,299	+0.12(+1.91%)
Jan 14, 2025	6.160	6.315	6.160	6.280	1,108,054	+0.14(+2.28%)
Jan 13, 2025	6.110	6.145	6.010	6.140	1,766,465	-0.01(-0.16%)
Jan 10, 2025	6.250	6.280	6.120	6.150	1,171,206	-0.23(-3.61%)
Jan 08, 2025	6.430	6.435	6.330	6.380	1,077,732	-0.08(-1.24%)
Jan 07, 2025	6.540	6.610	6.410	6.460	863,075	-0.08(-1.22%)
Jan 06, 2025	6.640	6.660	6.510	6.540	965,545	-0.10(-1.51%)
Jan 03, 2025	6.490	6.640	6.490	6.640	773,435	+0.15(+2.31%)