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

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

5.040 -0.060 (-1.18%)

Streaming Delayed Price Updated: 1:57 PM EDT, Apr 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2025	5.240	5.305	4.850	5.100	2,536,296	-0.32(-5.90%)
Apr 09, 2025	4.880	5.425	4.680	5.420	3,820,466	+0.47(+9.49%)
Apr 08, 2025	5.280	5.320	4.920	4.950	2,021,436	-0.09(-1.79%)
Apr 07, 2025	5.170	5.430	4.945	5.040	2,942,690	-0.31(-5.79%)
Apr 04, 2025	5.750	5.750	5.340	5.350	3,035,400	-0.53(-9.01%)
Apr 03, 2025	5.890	5.985	5.810	5.880	1,196,223	-0.13(-2.16%)
Apr 02, 2025	6.000	6.030	5.945	6.010	619,581	-0.04(-0.66%)
Apr 01, 2025	6.080	6.085	6.000	6.050	621,141	-0.02(-0.33%)
Mar 31, 2025	5.980	6.085	5.872	6.070	1,070,213	+0.06(+1.00%)
Mar 28, 2025	6.110	6.120	5.965	6.010	940,509	-0.11(-1.80%)
Mar 27, 2025	6.110	6.180	6.070	6.120	788,334	-0.01(-0.16%)
Mar 26, 2025	6.150	6.160	6.050	6.130	725,800	-0.03(-0.49%)
Mar 25, 2025	6.170	6.190	6.105	6.160	854,289	-0.02(-0.32%)
Mar 24, 2025	6.210	6.220	6.110	6.180	1,161,483	+0.06(+0.98%)
Mar 21, 2025	6.207	6.227	6.110	6.120	2,572,262	-0.11(-1.72%)
Mar 20, 2025	6.188	6.261	6.188	6.227	498,408	+0.01(+0.16%)
Mar 19, 2025	6.246	6.266	6.139	6.217	1,057,724	+0.01(+0.16%)
Mar 18, 2025	6.188	6.246	6.130	6.207	1,037,034	+0.01(+0.16%)
Mar 17, 2025	6.207	6.246	6.120	6.198	1,037,725	-0.01(-0.16%)
Mar 14, 2025	6.033	6.232	6.013	6.207	885,024	+0.21(+3.57%)
Mar 13, 2025	5.984	6.115	5.984	5.994	795,908	+0.02(+0.33%)
Mar 12, 2025	6.110	6.110	5.926	5.974	1,105,699	-0.13(-2.07%)
Mar 11, 2025	6.295	6.295	6.013	6.101	741,276	-0.13(-2.03%)
Mar 10, 2025	6.324	6.411	6.198	6.227	702,258	-0.13(-1.99%)
Mar 07, 2025	6.295	6.402	6.295	6.353	491,054	+0.06(+0.93%)
Mar 06, 2025	6.256	6.339	6.256	6.295	422,437	+0.02(+0.31%)
Mar 05, 2025	6.237	6.324	6.222	6.275	624,633	+0.03(+0.47%)
Mar 04, 2025	6.237	6.348	6.189	6.246	791,466	-0.09(-1.38%)
Mar 03, 2025	6.470	6.470	6.275	6.334	915,148	-0.16(-2.40%)
Feb 28, 2025	6.402	6.504	6.392	6.489	951,800	+0.11(+1.67%)
Feb 27, 2025	6.402	6.460	6.348	6.382	698,183	-0.07(-1.05%)
Feb 26, 2025	6.411	6.475	6.368	6.450	585,293	+0.03(+0.45%)
Feb 25, 2025	6.246	6.441	6.207	6.421	793,096	+0.21(+3.44%)
Feb 24, 2025	6.285	6.295	6.183	6.207	660,060	-0.05(-0.78%)
Feb 21, 2025	6.314	6.324	6.212	6.256	690,941	+0.01(+0.16%)
Feb 20, 2025	6.188	6.275	6.154	6.246	621,840	+0.04(+0.63%)
Feb 19, 2025	6.091	6.266	6.071	6.207	879,186	+0.05(+0.79%)
Feb 18, 2025	6.169	6.227	6.067	6.159	1,219,182	-0.04(-0.63%)
Feb 14, 2025	6.062	6.207	5.663	6.198	2,893,006	-0.08(-1.24%)
Feb 13, 2025	6.305	6.305	6.246	6.275	691,622	+0.02(+0.31%)
Feb 12, 2025	6.305	6.343	6.256	6.256	780,160	-0.17(-2.57%)
Feb 11, 2025	6.421	6.450	6.382	6.421	483,133	-0.03(-0.45%)
Feb 10, 2025	6.421	6.489	6.382	6.450	549,239	+0.03(+0.45%)
Feb 07, 2025	6.509	6.538	6.392	6.421	561,929	-0.11(-1.64%)
Feb 06, 2025	6.402	6.528	6.402	6.528	796,057	+0.16(+2.44%)
Feb 05, 2025	6.334	6.373	6.305	6.373	409,048	+0.05(+0.77%)
Feb 04, 2025	6.266	6.342	6.198	6.324	547,860	+0.03(+0.46%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices