Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.630 UNCHANGED

Official Closing Price Updated: 7:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	5.640	5.769	5.614	5.630	2,234,570	+0.00(+0.00%)
Dec 16, 2025	5.630	5.660	5.580	5.630	1,819,834	+0.01(+0.18%)
Dec 15, 2025	5.650	5.675	5.575	5.620	2,003,831	+0.02(+0.36%)
Dec 12, 2025	5.650	5.670	5.575	5.600	1,483,266	-0.03(-0.53%)
Dec 11, 2025	5.620	5.640	5.580	5.630	1,364,026	+0.04(+0.72%)
Dec 10, 2025	5.490	5.626	5.482	5.590	1,229,974	+0.09(+1.64%)
Dec 09, 2025	5.500	5.540	5.450	5.500	1,213,543	-0.01(-0.18%)
Dec 08, 2025	5.680	5.680	5.500	5.510	1,035,488	-0.14(-2.48%)
Dec 05, 2025	5.630	5.695	5.605	5.650	700,659	+0.04(+0.71%)
Dec 04, 2025	5.650	5.665	5.570	5.610	1,064,649	-0.05(-0.88%)
Dec 03, 2025	5.570	5.680	5.560	5.660	903,042	+0.12(+2.17%)
Dec 02, 2025	5.560	5.620	5.540	5.540	916,215	-0.04(-0.72%)
Dec 01, 2025	5.440	5.580	5.440	5.580	1,380,848	+0.07(+1.27%)
Nov 28, 2025	5.510	5.529	5.450	5.510	539,668	+0.04(+0.73%)
Nov 26, 2025	5.380	5.590	5.350	5.470	1,627,291	+0.08(+1.48%)
Nov 25, 2025	5.140	5.400	5.140	5.390	1,254,591	+0.26(+5.07%)
Nov 24, 2025	5.090	5.150	5.060	5.130	1,175,665	+0.02(+0.39%)
Nov 21, 2025	5.060	5.175	5.030	5.110	1,697,697	+0.10(+2.00%)
Nov 20, 2025	5.130	5.150	5.000	5.010	851,178	-0.07(-1.38%)
Nov 19, 2025	5.050	5.140	5.050	5.080	1,109,453	+0.01(+0.20%)
Nov 18, 2025	5.050	5.070	5.005	5.070	803,554	+0.04(+0.80%)
Nov 17, 2025	5.140	5.145	5.021	5.030	811,692	-0.12(-2.33%)
Nov 14, 2025	5.200	5.200	5.072	5.150	725,488	-0.05(-0.96%)
Nov 13, 2025	5.210	5.270	5.145	5.200	880,687	-0.04(-0.76%)
Nov 12, 2025	5.370	5.385	5.240	5.240	735,858	-0.10(-1.87%)
Nov 11, 2025	5.250	5.365	5.210	5.340	1,453,936	+0.10(+1.91%)
Nov 10, 2025	5.180	5.250	5.120	5.240	1,262,779	+0.06(+1.16%)
Nov 07, 2025	5.130	5.200	5.125	5.180	1,025,570	+0.06(+1.17%)
Nov 06, 2025	5.270	5.270	5.110	5.120	1,326,233	-0.13(-2.48%)
Nov 05, 2025	5.240	5.270	5.190	5.250	821,476	+0.00(+0.00%)
Nov 04, 2025	5.100	5.260	5.080	5.250	1,495,734	+0.12(+2.34%)
Nov 03, 2025	5.270	5.270	5.070	5.130	2,160,501	-0.18(-3.39%)
Oct 31, 2025	5.310	5.340	5.140	5.310	1,841,159	-0.03(-0.56%)
Oct 30, 2025	5.770	5.770	5.120	5.340	2,821,366	-0.15(-2.73%)
Oct 29, 2025	5.590	5.640	5.460	5.490	1,464,373	-0.11(-1.96%)
Oct 28, 2025	5.600	5.670	5.555	5.600	1,064,386	-0.02(-0.36%)
Oct 27, 2025	5.600	5.670	5.600	5.620	846,620	-0.02(-0.35%)
Oct 24, 2025	5.660	5.720	5.600	5.640	779,462	-0.01(-0.18%)
Oct 23, 2025	5.690	5.780	5.630	5.650	994,728	-0.04(-0.70%)
Oct 22, 2025	5.590	5.700	5.590	5.690	627,087	+0.11(+1.97%)
Oct 21, 2025	5.600	5.616	5.550	5.580	666,446	-0.03(-0.53%)
Oct 20, 2025	5.560	5.630	5.510	5.610	604,948	+0.12(+2.19%)
Oct 17, 2025	5.480	5.510	5.440	5.490	747,714	+0.00(+0.00%)
Oct 16, 2025	5.670	5.700	5.480	5.490	1,008,364	-0.19(-3.35%)
Oct 15, 2025	5.730	5.780	5.680	5.680	697,944	-0.03(-0.53%)
Oct 14, 2025	5.610	5.735	5.580	5.710	556,106	+0.08(+1.42%)
Oct 13, 2025	5.590	5.660	5.550	5.630	558,401	+0.08(+1.44%)
Oct 10, 2025	5.620	5.670	5.525	5.550	847,523	-0.04(-0.72%)
Oct 09, 2025	5.800	5.820	5.580	5.590	1,042,318	-0.21(-3.62%)
Oct 08, 2025	5.780	5.825	5.774	5.800	468,769	+0.05(+0.87%)
Oct 07, 2025	5.790	5.820	5.730	5.750	649,128	-0.04(-0.69%)
Oct 06, 2025	5.910	5.910	5.775	5.790	784,761	-0.12(-2.03%)
Oct 03, 2025	5.850	6.005	5.850	5.910	945,677	+0.07(+1.20%)
Oct 02, 2025	5.880	5.935	5.790	5.840	686,523	-0.05(-0.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices