NYSE, RWT End of Day and Historical Stock Data [Redwood Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, RWT:

11 Aug 25 16:10

LAST: 5.760	CHANGE: 0.02	OPEN: 5.740	HIGH: 5.830	ASK: 16.350	VOLUME: 1.14M
LAST: 5.760	CHG(%): 0.35	PREV: 5.740	LOW: 5.730	BID: 10.250

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	5.740	5.830	5.730	5.760	1.19M
08 Aug 25	5.760	5.839	5.720	5.740	1.77M
07 Aug 25	5.700	5.805	5.675	5.720	1.42M
06 Aug 25	5.670	5.705	5.600	5.650	1.08M
05 Aug 25	5.690	5.748	5.605	5.680	1.06M
04 Aug 25	5.500	5.735	5.500	5.730	1.36M
01 Aug 25	5.490	5.540	5.350	5.460	2.25M
31 Jul 25	5.520	5.650	5.425	5.460	2.64M
30 Jul 25	5.880	5.975	5.560	5.590	3.46M
29 Jul 25	6.040	6.080	5.990	6.070	523.7K

COMPANY PROFILE

Name:
About:	This Annual Report on Form 10-K and the documents incorporated by reference herein contain forward-looking statements within the meaning of the safe harbor provisions of the Private Securities Litigation Reform Act of 1995. Forward-looking statements involve numerous risks and uncertainties. Our actual results may differ from our expectations, estimates, and projections and, consequently, you should not rely on these forward-looking statements as predictions of future events. Forward-looking statements are not historical in nature and can be identified by words such as ?anticipate,? ?estimate,? ?will,? ?should,? ?expect,? ?believe,? ?intend,? ?seek,? ?plan? and similar expressions or their negative forms, or by references to strategy, plans, or intentions. These forward-looking statements are subject to risks and uncertainties, including, among other things, those described in this Annual Report on Form 10-K under the caption ?Risk Factors. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CUSIP:	758075402
CIK:	0930236

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 04, 1995

Purchase Intraday History
for this symbol from Aug 04, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.76
PEG Ratio:	1.34
EPS Ratio:	0.21
DivYield:	7.01
PtB:	0.72
PtS:	5.71
Shares:	133.12M
Market Cap:	766.76M
52wk range:	4.68 - 8.15

TECHNICALS

MA5:	5.71
MA20:	5.87
MA50:	5.82
MA200:	6.26
STO9:	48.45
RSI14:	35.16
WPR14:	-56.52
MTM14:	-0.39
ROC14:	-0.06
Week High:	5.84
Week Low:	5.60
Month High:	6.20
Month Low:	5.35
Volatility:	1.87