Redwood Trust Inc RWT
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2.90 | 2.96 | 2.79 | 2.85 | 4,387,656 | |
| 2.91 | 2.99 | 2.86 | 2.96 | 4,045,403 | |
| 3.06 | 3.14 | 2.88 | 2.97 | 5,204,525 | |
| 3.18 | 3.21 | 3.10 | 3.10 | 4,908,981 | |
| 3.10 | 3.30 | 3.05 | 3.12 | 5,650,709 | |
| 3.22 | 3.27 | 3.05 | 3.11 | 4,201,257 | |
| 2.75 | 3.27 | 2.69 | 3.26 | 8,343,732 | |
| 3.20 | 3.23 | 3.07 | 3.11 | 3,339,754 | |
| 3.14 | 3.25 | 3.11 | 3.24 | 2,861,591 | |
| 3.23 | 3.24 | 3.10 | 3.13 | 2,570,289 | |
| 3.28 | 3.35 | 3.17 | 3.23 | 2,073,493 | |
| 3.21 | 3.31 | 3.21 | 3.26 | 2,516,411 | |
| 3.20 | 3.26 | 3.14 | 3.24 | 3,356,856 | |
| 3.21 | 3.28 | 3.17 | 3.23 | 1,771,503 | |
| 3.10 | 3.19 | 3.07 | 3.18 | 2,063,041 | |
| 3.00 | 3.19 | 2.98 | 3.12 | 3,323,977 | |
| 3.07 | 3.09 | 2.99 | 3.01 | 1,734,921 | |
| 2.94 | 3.09 | 2.93 | 3.02 | 2,990,521 | |
| 3.04 | 3.04 | 2.88 | 2.92 | 2,549,925 | |
| 3.15 | 3.15 | 2.94 | 3.04 | 3,637,492 | |
| 2.95 | 3.14 | 2.95 | 3.11 | 2,461,789 | |
| 3.02 | 3.02 | 2.91 | 2.95 | 3,227,910 | |
| 3.09 | 3.11 | 2.98 | 3.05 | 2,879,381 |
United States