Redwood Trust Prf A

RWT_pa
🏛️ usa →
25.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.32 25.93 25.32 25.65 0.0M
2024-12-30 26.22 26.25 25.80 26.11 0.0M
2024-12-27 26.35 26.35 25.78 26.00 0.0M
2024-12-26 25.75 26.15 25.75 25.96 0.0M
2024-12-24 25.69 26.40 25.69 25.92 0.0M
2024-12-23 25.55 25.92 25.55 25.70 0.0M
2024-12-20 26.00 26.05 25.71 25.76 0.0M
2024-12-19 25.84 26.12 25.58 25.58 0.0M
2024-12-18 26.22 26.45 25.71 25.80 0.0M
2024-12-17 25.73 26.20 25.70 26.16 0.0M
2024-12-16 25.80 26.20 25.80 26.20 0.0M
2024-12-13 26.11 26.14 25.79 25.80 0.0M
2024-12-12 26.01 26.20 26.01 26.20 0.0M
2024-12-11 25.94 26.20 25.94 26.20 0.0M
2024-12-10 26.11 26.25 26.01 26.20 0.0M
2024-12-09 26.20 26.20 25.93 26.10 0.0M
2024-12-06 25.98 26.04 25.92 25.93 0.0M
2024-12-05 25.87 26.04 25.76 25.94 0.0M
2024-12-04 25.93 26.09 25.66 25.86 0.0M
2024-12-03 25.88 25.88 25.65 25.65 0.0M
2024-12-02 25.95 26.20 25.57 25.83 0.0M
2024-11-29 25.71 25.82 25.59 25.82 0.0M
2024-11-27 25.79 25.79 25.79 25.79 0.0M
2024-11-26 25.80 25.80 25.69 25.80 0.0M
2024-11-25 25.82 25.82 25.82 25.82 0.0M
2024-11-22 25.60 25.75 25.60 25.69 0.0M
2024-11-21 25.79 25.79 25.60 25.61 0.0M
2024-11-20 25.74 25.74 25.45 25.63 0.0M
2024-11-19 25.60 25.62 25.35 25.55 0.0M
2024-11-18 25.70 25.81 25.68 25.73 0.0M
2024-11-15 25.80 25.85 25.62 25.84 0.0M
2024-11-14 25.62 25.85 25.62 25.85 0.0M
2024-11-13 25.75 25.79 25.58 25.69 0.0M
2024-11-12 25.84 25.99 25.70 25.72 0.0M
2024-11-11 25.75 26.07 25.75 26.07 0.0M
2024-11-08 25.82 26.17 25.80 25.85 0.0M
2024-11-07 26.23 26.23 25.62 25.97 0.0M
2024-11-06 26.19 26.19 25.90 25.90 0.0M
2024-11-05 26.00 26.20 25.91 26.20 0.0M
2024-11-04 25.79 26.00 25.79 25.90 0.0M
2024-11-01 26.24 26.24 26.20 26.24 0.0M
2024-10-31 26.08 26.08 25.90 26.02 0.0M
2024-10-30 25.97 26.04 25.97 26.02 0.0M
2024-10-29 25.78 25.90 25.78 25.90 0.0M
2024-10-28 26.25 26.45 25.78 25.87 0.0M
2024-10-25 26.15 26.26 26.10 26.25 0.0M
2024-10-24 26.15 26.20 26.00 26.18 0.0M
2024-10-23 26.18 26.18 25.82 26.10 0.0M
2024-10-22 26.34 26.34 25.75 26.22 0.0M
2024-10-21 26.14 26.37 26.09 26.35 0.0M
2024-10-18 25.91 26.48 25.91 26.41 0.0M
2024-10-17 25.93 26.50 25.93 26.45 0.0M
2024-10-16 26.11 26.23 25.90 26.01 0.0M
2024-10-15 25.70 26.25 25.60 26.03 0.1M
2024-10-14 25.27 26.00 25.08 25.58 0.0M
2024-10-11 25.20 25.57 25.12 25.25 0.0M
2024-10-10 25.30 25.37 25.15 25.17 0.0M
2024-10-09 25.36 25.37 25.22 25.29 0.0M
2024-10-08 25.29 25.36 25.10 25.34 0.0M
2024-10-07 25.09 25.31 25.09 25.17 0.0M
2024-10-04 25.25 25.37 25.06 25.07 0.0M
2024-10-03 25.34 25.37 25.25 25.25 0.0M
2024-10-02 25.25 25.34 25.25 25.29 0.0M
2024-10-01 25.30 25.35 25.25 25.28 0.0M
2024-09-30 25.81 25.85 25.78 25.85 0.0M
2024-09-27 25.74 25.85 25.63 25.76 0.0M
2024-09-26 25.74 25.87 25.62 25.74 0.0M
2024-09-25 25.83 25.83 25.68 25.70 0.0M
2024-09-24 25.80 25.80 25.60 25.77 0.0M
2024-09-23 25.73 25.86 25.63 25.82 0.0M
2024-09-20 25.48 25.68 25.46 25.65 0.0M
2024-09-19 25.43 25.43 25.35 25.43 0.0M
2024-09-18 25.45 25.45 25.25 25.30 0.0M
2024-09-17 25.50 25.64 25.40 25.47 0.0M
2024-09-16 25.40 25.66 25.40 25.65 0.0M
2024-09-13 25.40 25.53 25.15 25.45 0.1M
2024-09-12 25.34 25.37 25.24 25.29 0.0M
2024-09-11 25.30 25.35 25.25 25.29 0.0M
2024-09-10 25.32 25.34 25.08 25.30 0.0M
2024-09-09 25.30 25.40 25.27 25.35 0.0M
2024-09-06 25.20 25.40 25.20 25.37 0.0M
2024-09-05 25.18 25.35 25.09 25.35 0.0M
2024-09-04 25.28 25.34 25.24 25.24 0.0M
2024-09-03 25.10 25.30 25.10 25.20 0.0M
2024-08-30 25.24 25.31 25.10 25.19 0.0M
2024-08-29 25.06 25.16 25.06 25.16 0.0M
2024-08-28 25.07 25.10 25.00 25.08 0.0M
2024-08-27 25.18 25.18 24.98 25.06 0.0M
2024-08-26 25.05 25.22 24.99 25.22 0.0M
2024-08-23 25.22 25.23 25.01 25.11 0.0M
2024-08-22 25.07 25.18 25.00 25.09 0.0M
2024-08-21 25.16 25.21 25.07 25.12 0.0M
2024-08-20 24.99 25.22 24.97 25.12 0.0M
2024-08-19 25.04 25.05 24.97 24.97 0.0M
2024-08-16 25.03 25.07 25.03 25.05 0.0M
2024-08-15 25.05 25.05 24.95 25.05 0.0M
2024-08-14 24.98 25.07 24.90 25.07 0.0M
2024-08-13 25.00 25.07 24.90 24.96 0.0M
2024-08-12 25.06 25.07 25.00 25.06 0.0M
2024-08-09 25.05 25.07 25.05 25.07 0.0M
2024-08-08 25.06 25.07 25.03 25.07 0.0M
2024-08-07 25.01 25.06 25.01 25.06 0.0M
2024-08-06 25.02 25.07 25.00 25.06 0.0M
2024-08-05 24.94 25.07 24.87 25.02 0.0M
2024-08-02 25.03 25.03 24.84 24.92 0.2M
2024-08-01 25.07 25.07 25.03 25.05 0.0M
2024-07-31 25.04 25.07 25.04 25.07 0.0M
2024-07-30 25.04 25.05 25.00 25.05 0.0M
2024-07-29 25.10 25.11 25.00 25.04 0.0M
2024-07-26 25.04 25.11 25.03 25.03 0.0M
2024-07-25 25.04 25.05 24.95 25.05 0.0M
2024-07-24 25.11 25.11 25.07 25.07 0.0M
2024-07-23 25.01 25.09 24.95 25.01 0.0M
2024-07-22 25.20 25.20 25.09 25.09 0.0M
2024-07-19 25.08 25.22 25.06 25.09 0.0M
2024-07-18 25.09 25.09 25.00 25.00 0.0M
2024-07-17 25.08 25.09 25.04 25.07 0.0M
2024-07-16 25.07 25.08 25.05 25.07 0.0M
2024-07-15 24.95 25.06 24.94 25.06 0.0M
2024-07-12 24.95 25.02 24.80 24.96 0.0M
2024-07-11 25.08 25.08 24.88 24.95 0.0M
2024-07-10 24.79 24.91 24.74 24.84 0.0M
2024-07-09 24.90 24.92 24.71 24.75 0.0M
2024-07-08 24.88 24.93 24.81 24.83 0.0M
2024-07-05 24.88 24.88 24.79 24.80 0.0M
2024-07-03 24.85 24.85 24.80 24.84 0.0M
2024-07-02 24.91 24.91 24.65 24.82 0.0M
2024-07-01 24.72 24.97 24.55 24.60 0.0M
2024-06-28 25.22 25.25 25.15 25.22 0.0M
2024-06-27 25.29 25.35 25.17 25.20 0.0M
2024-06-26 25.19 25.54 25.13 25.24 0.0M
2024-06-25 25.23 25.51 25.08 25.17 0.0M
2024-06-24 25.40 25.40 25.14 25.15 0.0M
2024-06-21 25.19 25.43 25.19 25.37 0.0M
2024-06-20 25.15 25.37 25.11 25.12 0.0M
2024-06-18 25.32 25.34 25.20 25.27 0.0M
2024-06-17 25.24 25.38 25.20 25.28 0.0M
2024-06-14 25.15 25.23 25.12 25.19 0.0M
2024-06-13 25.25 25.25 25.04 25.04 0.0M
2024-06-12 25.25 25.25 25.20 25.22 0.0M
2024-06-11 25.22 25.22 25.16 25.17 0.0M
2024-06-10 25.21 25.22 25.17 25.21 0.0M
2024-06-07 25.13 25.20 25.05 25.18 0.0M
2024-06-06 25.15 25.20 25.12 25.12 0.0M
2024-06-05 25.09 25.15 25.07 25.14 0.0M
2024-06-04 25.14 25.15 25.00 25.08 0.0M
2024-06-03 25.12 25.12 25.00 25.10 0.0M
2024-05-31 25.03 25.15 24.99 25.00 0.0M
2024-05-30 25.00 25.13 24.87 25.13 0.0M
2024-05-29 25.00 25.00 24.85 24.96 0.0M
2024-05-28 25.05 25.05 24.90 24.95 0.0M
2024-05-24 24.97 25.20 24.88 25.13 0.0M
2024-05-23 25.00 25.09 24.83 24.96 0.0M
2024-05-22 25.05 25.05 25.00 25.04 0.0M
2024-05-21 25.02 25.05 24.98 24.98 0.0M
2024-05-20 25.04 25.18 24.90 25.00 0.0M
2024-05-17 25.19 25.19 25.00 25.03 0.0M
2024-05-16 25.00 25.13 24.99 25.03 0.0M
2024-05-15 25.01 25.07 24.95 24.97 0.0M
2024-05-14 25.15 25.15 24.90 24.93 0.0M
2024-05-13 24.98 25.08 24.79 24.82 0.0M
2024-05-10 24.89 25.03 24.88 24.96 0.0M
2024-05-09 24.95 24.96 24.89 24.95 0.0M
2024-05-08 24.70 25.00 24.70 24.96 0.0M
2024-05-07 24.72 24.85 24.63 24.81 0.0M
2024-05-06 24.68 24.68 24.51 24.62 0.0M
2024-05-03 24.60 24.60 24.49 24.49 0.0M
2024-05-02 24.75 24.86 24.42 24.52 0.0M
2024-05-01 24.65 24.80 24.44 24.50 0.0M
2024-04-30 24.43 24.60 24.40 24.48 0.0M
2024-04-29 24.56 24.60 24.50 24.60 0.0M
2024-04-26 24.46 24.46 24.46 24.46 0.0M
2024-04-25 24.50 24.50 24.42 24.49 0.0M
2024-04-24 24.53 24.56 24.51 24.56 0.0M
2024-04-23 24.49 24.55 24.38 24.54 0.0M
2024-04-22 24.50 24.50 24.37 24.40 0.0M
2024-04-19 24.45 24.46 24.45 24.46 0.0M
2024-04-18 24.47 24.49 24.27 24.35 0.0M
2024-04-17 24.48 24.48 24.21 24.42 0.0M
2024-04-16 24.11 24.35 23.90 24.10 0.0M
2024-04-15 24.56 24.56 24.00 24.09 0.0M
2024-04-12 24.38 24.50 24.22 24.30 0.0M
2024-04-11 24.56 24.56 24.37 24.47 0.0M
2024-04-10 24.55 24.66 24.05 24.08 0.0M
2024-04-09 24.58 24.59 24.55 24.55 0.0M
2024-04-08 24.69 24.69 24.55 24.55 0.0M
2024-04-05 24.69 24.72 24.55 24.72 0.0M
2024-04-04 24.56 24.75 24.52 24.71 0.0M
2024-04-03 24.70 24.80 24.53 24.54 0.0M
2024-04-02 24.61 24.65 24.60 24.65 0.0M
2024-04-01 24.61 24.77 24.61 24.65 0.0M
2024-03-28 24.79 24.95 24.55 24.66 0.0M
2024-03-27 25.04 25.15 25.00 25.13 0.0M
2024-03-26 25.24 25.24 25.02 25.03 0.0M
2024-03-25 25.00 25.04 24.93 25.02 0.0M
2024-03-22 25.01 25.09 24.93 25.02 0.0M
2024-03-21 24.98 25.01 24.94 25.01 0.0M
2024-03-20 24.90 24.99 24.88 24.97 0.0M
2024-03-19 24.79 24.90 24.75 24.90 0.0M
2024-03-18 24.80 24.80 24.65 24.80 0.0M
2024-03-15 24.75 24.80 24.73 24.80 0.0M
2024-03-14 24.78 24.78 24.60 24.69 0.0M
2024-03-13 24.68 24.75 24.68 24.75 0.0M
2024-03-12 24.74 24.74 24.64 24.74 0.0M
2024-03-11 24.70 24.73 24.55 24.70 0.0M
2024-03-08 24.50 24.78 24.45 24.45 0.0M
2024-03-07 24.47 24.50 24.45 24.50 0.0M
2024-03-06 24.49 24.50 24.45 24.50 0.0M
2024-03-05 24.50 24.50 24.25 24.43 0.0M
2024-03-04 24.35 24.50 24.31 24.45 0.0M
2024-03-01 24.50 24.50 24.35 24.50 0.0M
2024-02-29 24.49 24.49 24.22 24.37 0.0M
2024-02-28 24.50 24.50 24.29 24.48 0.0M
2024-02-27 24.48 24.50 24.36 24.44 0.0M
2024-02-26 24.35 24.50 24.34 24.50 0.0M
2024-02-23 24.47 24.50 24.40 24.47 0.0M
2024-02-22 24.50 24.50 24.29 24.47 0.0M
2024-02-21 24.23 24.64 24.11 24.47 0.0M
2024-02-20 24.24 24.25 24.05 24.09 0.0M
2024-02-16 24.23 24.28 24.19 24.25 0.0M
2024-02-15 24.07 24.28 24.06 24.21 0.0M
2024-02-14 24.10 24.10 24.00 24.05 0.0M
2024-02-13 24.00 24.20 24.00 24.05 0.0M
2024-02-12 24.12 24.28 24.12 24.20 0.0M
2024-02-09 24.22 24.28 24.11 24.12 0.0M
2024-02-08 24.23 24.26 24.11 24.15 0.0M
2024-02-07 24.19 24.28 24.10 24.12 0.0M
2024-02-06 24.25 24.28 24.10 24.26 0.0M
2024-02-05 24.19 24.19 24.09 24.12 0.0M
2024-02-02 24.03 24.28 24.03 24.15 0.0M
2024-02-01 24.20 24.23 24.09 24.16 0.0M
2024-01-31 24.14 24.26 24.11 24.20 0.0M
2024-01-30 24.29 24.30 24.20 24.21 0.0M
2024-01-29 24.29 24.29 24.02 24.15 0.0M
2024-01-26 24.25 24.31 24.17 24.17 0.0M
2024-01-25 24.25 24.33 24.00 24.17 0.0M
2024-01-24 24.01 24.25 23.92 24.16 0.0M
2024-01-23 24.10 24.12 23.75 23.81 0.0M
2024-01-22 24.22 24.23 24.07 24.09 0.0M
2024-01-19 23.98 24.10 23.78 24.10 0.0M
2024-01-18 24.14 24.14 23.70 23.98 0.0M
2024-01-17 24.43 24.55 24.11 24.13 0.0M
2024-01-16 24.27 24.50 24.27 24.35 0.0M
2024-01-12 24.40 24.46 24.26 24.27 0.0M
2024-01-11 24.32 24.61 24.31 24.32 0.0M
2024-01-10 24.79 24.79 24.40 24.43 0.0M
2024-01-09 24.38 24.80 24.38 24.80 0.0M
2024-01-08 24.50 24.60 24.25 24.60 0.0M
2024-01-05 24.45 24.45 24.34 24.43 0.0M
2024-01-04 24.48 24.62 24.25 24.40 0.0M
2024-01-03 24.30 24.60 24.30 24.48 0.0M
2024-01-02 24.11 24.46 24.11 24.23 0.0M