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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.310 -0.030 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 5.810 5.930 5.785 5.890 972,439 +0.10(+1.73%)
Sep 30, 2025 5.740 5.815 5.690 5.790 1,412,173 +0.03(+0.52%)
Sep 29, 2025 5.750 5.820 5.660 5.760 1,209,923 +0.01(+0.17%)
Sep 26, 2025 5.820 5.850 5.725 5.750 1,009,842 -0.05(-0.86%)
Sep 25, 2025 5.850 5.850 5.770 5.800 792,924 -0.06(-1.02%)
Sep 24, 2025 5.770 5.875 5.750 5.860 863,834 +0.06(+1.03%)
Sep 23, 2025 5.700 5.830 5.680 5.800 1,552,390 +0.10(+1.75%)
Sep 22, 2025 5.826 5.836 5.695 5.700 1,672,941 -0.14(-2.33%)
Sep 19, 2025 5.904 5.950 5.816 5.836 2,946,237 -0.05(-0.82%)
Sep 18, 2025 5.855 5.957 5.816 5.884 810,717 +0.04(+0.66%)
Sep 17, 2025 5.845 6.015 5.836 5.845 991,613 -0.01(-0.17%)
Sep 16, 2025 5.952 5.991 5.836 5.855 895,181 -0.10(-1.63%)
Sep 15, 2025 6.107 6.107 5.933 5.952 780,530 -0.08(-1.29%)
Sep 12, 2025 5.981 6.059 5.947 6.030 817,746 +0.01(+0.16%)
Sep 11, 2025 6.020 6.088 5.976 6.020 1,029,667 +0.01(+0.16%)
Sep 10, 2025 6.020 6.059 5.942 6.010 687,179 +0.00(+0.00%)
Sep 09, 2025 6.059 6.107 5.991 6.010 634,926 -0.10(-1.59%)
Sep 08, 2025 6.146 6.175 6.059 6.107 1,001,686 -0.07(-1.10%)
Sep 05, 2025 6.146 6.272 6.122 6.175 1,212,726 +0.10(+1.59%)
Sep 04, 2025 5.981 6.088 5.967 6.078 779,659 +0.13(+2.12%)
Sep 03, 2025 5.797 5.962 5.787 5.952 972,409 +0.16(+2.68%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.