NYSE - Delayed Quote • USD
Redwood Trust, Inc. (RWT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.61 | 5.71 | 5.59 | 5.68 | 5.68 | 737,800 |
| Apr 18, 2024 | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | 961,500 |
| Apr 17, 2024 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | 880,300 |
| Apr 16, 2024 | 5.56 | 5.58 | 5.46 | 5.49 | 5.49 | 1,229,000 |
| Apr 15, 2024 | 5.75 | 5.78 | 5.57 | 5.59 | 5.59 | 1,459,900 |
| Apr 12, 2024 | 5.81 | 5.90 | 5.71 | 5.73 | 5.73 | 1,237,000 |
| Apr 11, 2024 | 5.90 | 5.95 | 5.76 | 5.83 | 5.83 | 1,957,000 |
| Apr 10, 2024 | 6.20 | 6.21 | 5.90 | 5.95 | 5.95 | 2,068,500 |
| Apr 9, 2024 | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 777,400 |
| Apr 8, 2024 | 6.23 | 6.27 | 6.18 | 6.23 | 6.23 | 683,400 |
| Apr 5, 2024 | 6.08 | 6.20 | 6.04 | 6.19 | 6.19 | 1,558,200 |
| Apr 4, 2024 | 6.20 | 6.23 | 6.08 | 6.12 | 6.12 | 833,500 |
| Apr 3, 2024 | 6.10 | 6.16 | 6.07 | 6.14 | 6.14 | 807,100 |
| Apr 2, 2024 | 6.21 | 6.32 | 6.07 | 6.15 | 6.15 | 2,076,300 |
| Apr 1, 2024 | 6.37 | 6.37 | 6.23 | 6.29 | 6.29 | 1,313,800 |
| Mar 28, 2024 | 6.28 | 6.56 | 6.28 | 6.37 | 6.37 | 2,521,500 |
| Mar 27, 2024 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 1,763,800 |
| Mar 26, 2024 | 6.40 | 6.42 | 6.13 | 6.13 | 6.13 | 1,292,000 |
| Mar 25, 2024 | 6.36 | 6.46 | 6.33 | 6.33 | 6.33 | 786,200 |
| Mar 22, 2024 | 6.36 | 6.46 | 6.31 | 6.33 | 6.33 | 2,003,900 |
| Mar 21, 2024 | 6.32 | 6.41 | 6.29 | 6.36 | 6.36 | 2,153,600 |
| Mar 20, 2024 | 0.16 Dividend | |||||
| Mar 20, 2024 | 5.95 | 6.36 | 5.92 | 6.31 | 6.31 | 3,269,400 |
| Mar 19, 2024 | 5.96 | 6.13 | 5.91 | 6.12 | 5.96 | 2,413,100 |
| Mar 18, 2024 | 6.05 | 6.05 | 5.92 | 5.93 | 5.77 | 2,929,800 |
| Mar 15, 2024 | 6.00 | 6.12 | 5.97 | 6.03 | 5.87 | 8,720,000 |
| Mar 14, 2024 | 6.14 | 6.18 | 5.96 | 6.05 | 5.89 | 2,155,600 |
| Mar 13, 2024 | 6.16 | 6.27 | 6.16 | 6.19 | 6.03 | 2,397,700 |
| Mar 12, 2024 | 6.18 | 6.19 | 6.11 | 6.15 | 5.99 | 1,536,700 |
| Mar 11, 2024 | 6.16 | 6.25 | 6.15 | 6.17 | 6.01 | 914,200 |
| Mar 8, 2024 | 6.11 | 6.21 | 6.10 | 6.19 | 6.03 | 2,918,100 |
| Mar 7, 2024 | 6.07 | 6.14 | 5.99 | 6.03 | 5.87 | 1,247,000 |
| Mar 6, 2024 | 6.05 | 6.14 | 5.98 | 6.00 | 5.84 | 2,362,600 |
| Mar 5, 2024 | 6.02 | 6.08 | 5.99 | 6.00 | 5.84 | 1,597,100 |
| Mar 4, 2024 | 6.19 | 6.19 | 5.99 | 6.03 | 5.87 | 1,710,800 |
| Mar 1, 2024 | 6.15 | 6.20 | 6.08 | 6.14 | 5.98 | 1,473,300 |
| Feb 29, 2024 | 6.09 | 6.24 | 6.07 | 6.13 | 5.97 | 2,234,000 |
| Feb 28, 2024 | 6.05 | 6.12 | 6.00 | 6.05 | 5.89 | 651,300 |
| Feb 27, 2024 | 6.06 | 6.15 | 6.05 | 6.09 | 5.93 | 871,600 |
| Feb 26, 2024 | 6.12 | 6.23 | 6.03 | 6.04 | 5.88 | 1,079,100 |
| Feb 23, 2024 | 6.14 | 6.24 | 6.07 | 6.16 | 6.00 | 1,423,500 |
| Feb 22, 2024 | 6.12 | 6.23 | 6.11 | 6.14 | 5.98 | 1,726,600 |
| Feb 21, 2024 | 6.03 | 6.39 | 5.75 | 6.14 | 5.98 | 3,214,800 |
| Feb 20, 2024 | 6.60 | 6.64 | 6.49 | 6.51 | 6.34 | 1,314,800 |
| Feb 16, 2024 | 6.65 | 6.76 | 6.60 | 6.69 | 6.52 | 1,087,900 |
| Feb 15, 2024 | 6.58 | 6.80 | 6.56 | 6.75 | 6.57 | 1,163,300 |
| Feb 14, 2024 | 6.51 | 6.54 | 6.43 | 6.52 | 6.35 | 949,300 |
| Feb 13, 2024 | 6.45 | 6.52 | 6.40 | 6.45 | 6.28 | 1,185,300 |
| Feb 12, 2024 | 6.60 | 6.76 | 6.59 | 6.71 | 6.53 | 1,123,000 |
| Feb 9, 2024 | 6.48 | 6.62 | 6.48 | 6.60 | 6.43 | 981,900 |
| Feb 8, 2024 | 6.44 | 6.54 | 6.37 | 6.49 | 6.32 | 988,400 |
| Feb 7, 2024 | 6.61 | 6.61 | 6.33 | 6.42 | 6.25 | 1,498,300 |
| Feb 6, 2024 | 6.57 | 6.67 | 6.52 | 6.57 | 6.40 | 955,100 |
| Feb 5, 2024 | 6.63 | 6.63 | 6.47 | 6.56 | 6.39 | 1,156,900 |
| Feb 2, 2024 | 6.73 | 6.75 | 6.61 | 6.69 | 6.52 | 1,523,400 |
| Feb 1, 2024 | 6.71 | 6.88 | 6.63 | 6.87 | 6.69 | 1,532,500 |
| Jan 31, 2024 | 6.86 | 6.87 | 6.70 | 6.71 | 6.53 | 1,683,600 |
| Jan 30, 2024 | 6.99 | 7.03 | 6.85 | 6.85 | 6.67 | 1,007,400 |
| Jan 29, 2024 | 6.97 | 7.03 | 6.93 | 7.03 | 6.85 | 1,604,100 |
| Jan 26, 2024 | 6.95 | 7.01 | 6.93 | 6.96 | 6.78 | 1,368,200 |
| Jan 25, 2024 | 7.04 | 7.05 | 6.89 | 6.94 | 6.76 | 861,000 |
| Jan 24, 2024 | 7.09 | 7.09 | 6.92 | 6.92 | 6.74 | 565,900 |
| Jan 23, 2024 | 7.04 | 7.08 | 6.99 | 7.03 | 6.85 | 835,600 |
| Jan 22, 2024 | 6.96 | 7.13 | 6.96 | 7.02 | 6.84 | 856,100 |
| Jan 19, 2024 | 6.88 | 6.96 | 6.76 | 6.94 | 6.76 | 1,130,800 |
| Jan 18, 2024 | 6.82 | 6.90 | 6.73 | 6.84 | 6.66 | 1,412,100 |
| Jan 17, 2024 | 6.92 | 6.97 | 6.74 | 6.80 | 6.62 | 924,300 |
| Jan 16, 2024 | 6.99 | 7.06 | 6.94 | 7.02 | 6.84 | 1,191,200 |
| Jan 12, 2024 | 7.14 | 7.21 | 7.04 | 7.07 | 6.89 | 644,000 |
| Jan 11, 2024 | 7.10 | 7.11 | 7.00 | 7.05 | 6.87 | 958,700 |
| Jan 10, 2024 | 7.05 | 7.16 | 7.05 | 7.14 | 6.95 | 816,000 |
| Jan 9, 2024 | 6.98 | 7.09 | 6.97 | 7.06 | 6.88 | 670,300 |
| Jan 8, 2024 | 6.97 | 7.09 | 6.92 | 7.08 | 6.89 | 645,200 |
| Jan 5, 2024 | 6.99 | 7.09 | 6.95 | 6.95 | 6.77 | 746,800 |
| Jan 4, 2024 | 7.04 | 7.08 | 7.01 | 7.01 | 6.83 | 615,100 |
| Jan 3, 2024 | 7.18 | 7.23 | 7.03 | 7.05 | 6.87 | 909,500 |
| Jan 2, 2024 | 7.35 | 7.38 | 7.22 | 7.25 | 7.06 | 1,185,900 |
| Dec 29, 2023 | 7.58 | 7.59 | 7.40 | 7.41 | 7.22 | 707,700 |
| Dec 28, 2023 | 7.56 | 7.61 | 7.48 | 7.59 | 7.39 | 976,700 |
| Dec 27, 2023 | 7.54 | 7.60 | 7.49 | 7.56 | 7.36 | 835,400 |
| Dec 26, 2023 | 7.45 | 7.55 | 7.45 | 7.53 | 7.33 | 660,500 |
| Dec 22, 2023 | 7.49 | 7.55 | 7.43 | 7.44 | 7.25 | 700,100 |
| Dec 21, 2023 | 7.43 | 7.46 | 7.37 | 7.46 | 7.26 | 1,092,100 |
| Dec 20, 2023 | 7.44 | 7.53 | 7.34 | 7.34 | 7.15 | 1,105,200 |
| Dec 19, 2023 | 0.16 Dividend | |||||
| Dec 19, 2023 | 7.42 | 7.52 | 7.41 | 7.47 | 7.27 | 1,124,700 |
| Dec 18, 2023 | 7.65 | 7.66 | 7.53 | 7.54 | 7.19 | 1,360,500 |
| Dec 15, 2023 | 7.76 | 7.78 | 7.58 | 7.62 | 7.26 | 5,879,100 |
| Dec 14, 2023 | 7.50 | 7.87 | 7.35 | 7.79 | 7.43 | 9,983,400 |
| Dec 13, 2023 | 7.16 | 7.42 | 7.09 | 7.35 | 7.01 | 2,173,600 |
| Dec 12, 2023 | 7.03 | 7.20 | 6.98 | 7.16 | 6.82 | 862,100 |
| Dec 11, 2023 | 7.19 | 7.21 | 7.02 | 7.03 | 6.70 | 838,100 |
| Dec 8, 2023 | 7.16 | 7.24 | 7.15 | 7.21 | 6.87 | 1,737,300 |
| Dec 7, 2023 | 7.13 | 7.21 | 7.07 | 7.19 | 6.85 | 1,011,200 |
| Dec 6, 2023 | 7.21 | 7.29 | 7.07 | 7.13 | 6.80 | 1,623,500 |
| Dec 5, 2023 | 7.29 | 7.39 | 7.13 | 7.14 | 6.81 | 1,239,300 |
| Dec 4, 2023 | 7.25 | 7.34 | 7.13 | 7.22 | 6.88 | 2,103,300 |
| Dec 1, 2023 | 7.08 | 7.28 | 7.06 | 7.26 | 6.92 | 2,287,700 |
| Nov 30, 2023 | 7.12 | 7.13 | 6.98 | 7.11 | 6.78 | 1,306,800 |
| Nov 29, 2023 | 7.00 | 7.19 | 6.91 | 7.12 | 6.79 | 1,911,000 |
| Nov 28, 2023 | 6.86 | 6.95 | 6.75 | 6.94 | 6.62 | 2,551,700 |
| Nov 27, 2023 | 6.81 | 6.88 | 6.79 | 6.85 | 6.53 | 1,308,700 |
| Nov 24, 2023 | 6.84 | 6.88 | 6.81 | 6.85 | 6.53 | 419,500 |
| Nov 22, 2023 | 6.86 | 6.88 | 6.80 | 6.85 | 6.53 | 735,000 |
| Nov 21, 2023 | 6.78 | 6.83 | 6.78 | 6.78 | 6.46 | 780,200 |
| Nov 20, 2023 | 6.76 | 6.84 | 6.74 | 6.82 | 6.50 | 850,500 |
| Nov 17, 2023 | 6.81 | 6.84 | 6.78 | 6.79 | 6.47 | 814,600 |
| Nov 16, 2023 | 6.89 | 6.91 | 6.72 | 6.75 | 6.43 | 1,248,800 |
| Nov 15, 2023 | 6.89 | 6.92 | 6.83 | 6.91 | 6.59 | 1,804,600 |
| Nov 14, 2023 | 6.81 | 6.90 | 6.79 | 6.89 | 6.57 | 1,132,500 |
| Nov 13, 2023 | 6.52 | 6.60 | 6.49 | 6.57 | 6.26 | 559,500 |
| Nov 10, 2023 | 6.59 | 6.63 | 6.53 | 6.58 | 6.27 | 678,000 |
| Nov 9, 2023 | 6.76 | 6.78 | 6.50 | 6.51 | 6.21 | 713,200 |
| Nov 8, 2023 | 6.74 | 6.76 | 6.60 | 6.71 | 6.40 | 708,400 |
| Nov 7, 2023 | 6.76 | 6.80 | 6.66 | 6.67 | 6.36 | 1,230,800 |
| Nov 6, 2023 | 6.94 | 6.99 | 6.78 | 6.80 | 6.48 | 1,277,900 |
| Nov 3, 2023 | 6.77 | 7.06 | 6.76 | 6.93 | 6.61 | 1,499,800 |
| Nov 2, 2023 | 6.49 | 6.70 | 6.43 | 6.70 | 6.39 | 1,236,900 |
| Nov 1, 2023 | 6.25 | 6.41 | 6.19 | 6.38 | 6.08 | 1,560,000 |
| Oct 31, 2023 | 6.75 | 6.75 | 6.18 | 6.28 | 5.99 | 4,592,700 |
| Oct 30, 2023 | 6.77 | 6.97 | 6.77 | 6.87 | 6.55 | 1,718,400 |
| Oct 27, 2023 | 6.72 | 6.79 | 6.64 | 6.75 | 6.43 | 1,774,400 |
| Oct 26, 2023 | 6.65 | 6.80 | 6.65 | 6.68 | 6.37 | 811,500 |
| Oct 25, 2023 | 6.68 | 6.73 | 6.54 | 6.59 | 6.28 | 921,900 |
| Oct 24, 2023 | 6.75 | 6.77 | 6.68 | 6.73 | 6.41 | 909,300 |
| Oct 23, 2023 | 6.69 | 6.78 | 6.58 | 6.71 | 6.40 | 1,680,100 |
| Oct 20, 2023 | 6.77 | 6.86 | 6.70 | 6.71 | 6.40 | 1,748,000 |
| Oct 19, 2023 | 6.86 | 6.92 | 6.75 | 6.76 | 6.44 | 1,367,800 |
| Oct 18, 2023 | 6.97 | 7.00 | 6.88 | 6.89 | 6.57 | 597,100 |
| Oct 17, 2023 | 7.03 | 7.13 | 7.02 | 7.05 | 6.72 | 1,295,400 |
| Oct 16, 2023 | 7.10 | 7.19 | 7.04 | 7.10 | 6.77 | 816,900 |
| Oct 13, 2023 | 7.37 | 7.41 | 7.03 | 7.04 | 6.71 | 947,200 |
| Oct 12, 2023 | 7.30 | 7.30 | 7.19 | 7.28 | 6.94 | 651,900 |
| Oct 11, 2023 | 7.19 | 7.36 | 7.17 | 7.34 | 7.00 | 531,600 |
| Oct 10, 2023 | 7.08 | 7.22 | 7.04 | 7.15 | 6.82 | 686,800 |
| Oct 9, 2023 | 6.96 | 7.17 | 6.90 | 7.13 | 6.80 | 1,002,200 |
| Oct 6, 2023 | 6.86 | 7.05 | 6.85 | 6.96 | 6.63 | 785,900 |
| Oct 5, 2023 | 6.75 | 7.01 | 6.75 | 6.95 | 6.62 | 1,103,200 |
| Oct 4, 2023 | 6.76 | 6.86 | 6.63 | 6.80 | 6.48 | 999,600 |
| Oct 3, 2023 | 6.93 | 6.93 | 6.72 | 6.80 | 6.48 | 1,148,000 |
| Oct 2, 2023 | 7.07 | 7.08 | 6.90 | 6.97 | 6.64 | 1,459,900 |
| Sep 29, 2023 | 7.21 | 7.27 | 7.11 | 7.13 | 6.80 | 1,395,300 |
| Sep 28, 2023 | 7.11 | 7.13 | 7.01 | 7.07 | 6.74 | 1,076,700 |
| Sep 27, 2023 | 7.26 | 7.30 | 7.09 | 7.09 | 6.76 | 1,072,000 |
| Sep 26, 2023 | 7.16 | 7.24 | 7.13 | 7.22 | 6.88 | 1,559,600 |
| Sep 25, 2023 | 7.22 | 7.28 | 7.19 | 7.20 | 6.86 | 806,500 |
| Sep 22, 2023 | 7.16 | 7.31 | 7.10 | 7.25 | 6.91 | 1,289,200 |
| Sep 21, 2023 | 0.16 Dividend | |||||
| Sep 21, 2023 | 7.30 | 7.33 | 7.10 | 7.11 | 6.78 | 1,686,800 |
| Sep 20, 2023 | 7.76 | 7.77 | 7.53 | 7.54 | 7.03 | 1,310,400 |
| Sep 19, 2023 | 7.89 | 7.92 | 7.68 | 7.70 | 7.18 | 1,404,300 |
| Sep 18, 2023 | 7.85 | 7.89 | 7.75 | 7.77 | 7.25 | 1,155,800 |
| Sep 15, 2023 | 7.84 | 7.91 | 7.82 | 7.85 | 7.32 | 3,970,100 |
| Sep 14, 2023 | 7.85 | 8.00 | 7.77 | 7.84 | 7.31 | 1,377,700 |
| Sep 13, 2023 | 7.80 | 7.86 | 7.75 | 7.76 | 7.24 | 818,900 |
| Sep 12, 2023 | 7.73 | 7.88 | 7.73 | 7.79 | 7.27 | 1,129,200 |
| Sep 11, 2023 | 7.70 | 7.83 | 7.70 | 7.75 | 7.23 | 1,231,800 |
| Sep 8, 2023 | 7.74 | 7.75 | 7.64 | 7.64 | 7.13 | 1,013,300 |
| Sep 7, 2023 | 7.79 | 7.88 | 7.71 | 7.72 | 7.20 | 1,331,400 |
| Sep 6, 2023 | 7.98 | 7.98 | 7.75 | 7.79 | 7.27 | 1,081,900 |
| Sep 5, 2023 | 8.14 | 8.16 | 7.87 | 7.88 | 7.35 | 1,953,400 |
| Sep 1, 2023 | 8.04 | 8.30 | 8.04 | 8.22 | 7.67 | 3,479,200 |
| Aug 31, 2023 | 7.94 | 8.09 | 7.94 | 8.01 | 7.47 | 1,420,100 |
| Aug 30, 2023 | 7.99 | 8.02 | 7.92 | 7.94 | 7.41 | 1,082,600 |
| Aug 29, 2023 | 7.96 | 8.09 | 7.92 | 8.01 | 7.47 | 1,606,400 |
| Aug 28, 2023 | 7.79 | 8.00 | 7.77 | 7.99 | 7.45 | 1,669,300 |
| Aug 25, 2023 | 7.78 | 7.86 | 7.71 | 7.77 | 7.25 | 521,900 |
| Aug 24, 2023 | 7.83 | 7.96 | 7.73 | 7.76 | 7.24 | 1,044,900 |
| Aug 23, 2023 | 7.67 | 7.90 | 7.65 | 7.88 | 7.35 | 914,400 |
| Aug 22, 2023 | 7.75 | 7.78 | 7.65 | 7.68 | 7.17 | 590,200 |
| Aug 21, 2023 | 7.71 | 7.75 | 7.61 | 7.70 | 7.18 | 910,900 |
| Aug 18, 2023 | 7.54 | 7.74 | 7.48 | 7.71 | 7.19 | 791,600 |
| Aug 17, 2023 | 7.82 | 7.91 | 7.58 | 7.64 | 7.13 | 1,413,200 |
| Aug 16, 2023 | 7.77 | 7.87 | 7.77 | 7.81 | 7.29 | 1,510,600 |
| Aug 15, 2023 | 7.68 | 7.81 | 7.63 | 7.78 | 7.26 | 1,041,600 |
| Aug 14, 2023 | 7.85 | 7.87 | 7.71 | 7.72 | 7.20 | 881,700 |
| Aug 11, 2023 | 7.85 | 7.89 | 7.80 | 7.86 | 7.33 | 625,600 |
| Aug 10, 2023 | 7.80 | 7.93 | 7.80 | 7.86 | 7.33 | 1,143,300 |
| Aug 9, 2023 | 7.76 | 7.84 | 7.73 | 7.80 | 7.28 | 1,826,100 |
| Aug 8, 2023 | 7.66 | 7.81 | 7.58 | 7.78 | 7.26 | 2,265,000 |
| Aug 7, 2023 | 7.75 | 7.80 | 7.65 | 7.78 | 7.26 | 1,228,600 |
| Aug 4, 2023 | 7.41 | 7.77 | 7.38 | 7.76 | 7.24 | 1,804,200 |
| Aug 3, 2023 | 7.46 | 7.46 | 7.27 | 7.35 | 6.86 | 1,576,900 |
| Aug 2, 2023 | 7.42 | 7.53 | 7.31 | 7.48 | 6.98 | 1,872,800 |
| Aug 1, 2023 | 7.50 | 7.54 | 7.24 | 7.53 | 7.03 | 1,874,500 |
| Jul 31, 2023 | 7.51 | 7.70 | 7.44 | 7.53 | 7.03 | 2,394,900 |
| Jul 28, 2023 | 7.04 | 7.46 | 7.04 | 7.44 | 6.94 | 2,521,300 |
| Jul 27, 2023 | 6.98 | 7.02 | 6.87 | 6.88 | 6.42 | 946,000 |
| Jul 26, 2023 | 6.85 | 6.96 | 6.84 | 6.95 | 6.48 | 893,900 |
| Jul 25, 2023 | 6.83 | 6.91 | 6.82 | 6.84 | 6.38 | 762,200 |
| Jul 24, 2023 | 6.87 | 6.89 | 6.79 | 6.86 | 6.40 | 810,600 |
| Jul 21, 2023 | 6.87 | 6.96 | 6.80 | 6.81 | 6.35 | 863,800 |
| Jul 20, 2023 | 6.92 | 6.92 | 6.81 | 6.87 | 6.41 | 661,100 |
| Jul 19, 2023 | 6.83 | 6.93 | 6.79 | 6.91 | 6.45 | 1,353,600 |
| Jul 18, 2023 | 6.61 | 6.80 | 6.61 | 6.79 | 6.33 | 742,200 |
| Jul 17, 2023 | 6.64 | 6.65 | 6.54 | 6.61 | 6.17 | 757,700 |
| Jul 14, 2023 | 6.49 | 6.63 | 6.38 | 6.61 | 6.17 | 1,503,900 |
| Jul 13, 2023 | 6.42 | 6.58 | 6.42 | 6.52 | 6.08 | 1,022,100 |
| Jul 12, 2023 | 6.43 | 6.49 | 6.40 | 6.40 | 5.97 | 1,110,400 |
| Jul 11, 2023 | 6.38 | 6.43 | 6.34 | 6.39 | 5.96 | 627,700 |
| Jul 10, 2023 | 6.27 | 6.37 | 6.27 | 6.34 | 5.91 | 854,500 |
| Jul 7, 2023 | 6.18 | 6.36 | 6.18 | 6.28 | 5.86 | 841,800 |
| Jul 6, 2023 | 6.24 | 6.28 | 6.06 | 6.20 | 5.78 | 1,218,000 |
| Jul 5, 2023 | 6.38 | 6.40 | 6.25 | 6.31 | 5.89 | 968,500 |
| Jul 3, 2023 | 6.36 | 6.43 | 6.33 | 6.38 | 5.95 | 577,000 |
| Jun 30, 2023 | 6.45 | 6.45 | 6.36 | 6.37 | 5.94 | 1,373,800 |
| Jun 29, 2023 | 6.38 | 6.42 | 6.34 | 6.39 | 5.96 | 847,000 |
| Jun 28, 2023 | 6.32 | 6.40 | 6.28 | 6.40 | 5.97 | 864,000 |
| Jun 27, 2023 | 6.22 | 6.34 | 6.20 | 6.33 | 5.91 | 876,800 |
| Jun 26, 2023 | 6.04 | 6.27 | 6.02 | 6.21 | 5.79 | 1,096,000 |
| Jun 23, 2023 | 6.21 | 6.21 | 6.08 | 6.11 | 5.70 | 2,152,500 |
| Jun 22, 2023 | 0.16 Dividend | |||||
| Jun 22, 2023 | 6.30 | 6.32 | 6.19 | 6.22 | 5.80 | 1,350,400 |
| Jun 21, 2023 | 6.40 | 6.51 | 6.33 | 6.48 | 5.90 | 978,600 |
| Jun 20, 2023 | 6.45 | 6.48 | 6.40 | 6.42 | 5.84 | 1,135,600 |
| Jun 16, 2023 | 6.63 | 6.63 | 6.43 | 6.47 | 5.89 | 2,279,600 |
| Jun 15, 2023 | 6.30 | 6.58 | 6.27 | 6.56 | 5.97 | 1,760,200 |
| Jun 14, 2023 | 6.59 | 6.73 | 6.44 | 6.49 | 5.91 | 1,098,500 |
| Jun 13, 2023 | 6.57 | 6.62 | 6.51 | 6.54 | 5.95 | 1,397,000 |
| Jun 12, 2023 | 6.40 | 6.52 | 6.37 | 6.51 | 5.92 | 1,361,500 |
| Jun 9, 2023 | 6.39 | 6.40 | 6.34 | 6.37 | 5.80 | 636,800 |
| Jun 8, 2023 | 6.39 | 6.45 | 6.28 | 6.40 | 5.82 | 1,099,700 |
| Jun 7, 2023 | 6.42 | 6.52 | 6.40 | 6.43 | 5.85 | 1,172,900 |
| Jun 6, 2023 | 6.19 | 6.41 | 6.18 | 6.38 | 5.81 | 704,500 |
| Jun 5, 2023 | 6.27 | 6.31 | 6.16 | 6.23 | 5.67 | 694,100 |
| Jun 2, 2023 | 6.17 | 6.34 | 6.11 | 6.31 | 5.74 | 1,228,700 |
| Jun 1, 2023 | 5.92 | 6.10 | 5.89 | 6.10 | 5.55 | 987,200 |
| May 31, 2023 | 5.94 | 6.00 | 5.88 | 5.92 | 5.39 | 920,600 |
| May 30, 2023 | 5.90 | 6.04 | 5.90 | 5.99 | 5.45 | 1,233,800 |
| May 26, 2023 | 5.70 | 5.92 | 5.63 | 5.89 | 5.36 | 1,036,500 |
| May 25, 2023 | 5.91 | 5.91 | 5.53 | 5.70 | 5.19 | 1,401,000 |
| May 24, 2023 | 6.03 | 6.05 | 5.83 | 5.89 | 5.36 | 867,600 |
| May 23, 2023 | 5.96 | 6.16 | 5.95 | 6.03 | 5.49 | 1,189,500 |
| May 22, 2023 | 5.85 | 6.00 | 5.81 | 5.94 | 5.40 | 1,002,600 |
| May 19, 2023 | 5.80 | 5.86 | 5.72 | 5.82 | 5.30 | 1,801,400 |
| May 18, 2023 | 5.73 | 5.83 | 5.67 | 5.81 | 5.29 | 1,316,900 |
| May 17, 2023 | 5.63 | 5.76 | 5.60 | 5.73 | 5.21 | 753,900 |
| May 16, 2023 | 5.69 | 5.71 | 5.59 | 5.59 | 5.09 | 658,200 |
| May 15, 2023 | 5.66 | 5.76 | 5.66 | 5.70 | 5.19 | 899,600 |
| May 12, 2023 | 5.71 | 5.76 | 5.61 | 5.65 | 5.14 | 974,200 |
| May 11, 2023 | 5.68 | 5.71 | 5.63 | 5.71 | 5.20 | 1,170,400 |
| May 10, 2023 | 5.86 | 5.89 | 5.71 | 5.76 | 5.24 | 1,896,500 |
| May 9, 2023 | 5.80 | 5.80 | 5.65 | 5.75 | 5.23 | 957,900 |
| May 8, 2023 | 5.79 | 5.81 | 5.70 | 5.80 | 5.28 | 1,073,600 |
| May 5, 2023 | 5.68 | 5.78 | 5.55 | 5.68 | 5.17 | 1,314,000 |
| May 4, 2023 | 5.63 | 5.68 | 5.47 | 5.55 | 5.05 | 1,481,000 |
| May 3, 2023 | 5.74 | 5.88 | 5.70 | 5.70 | 5.19 | 1,530,500 |
| May 2, 2023 | 6.08 | 6.08 | 5.66 | 5.77 | 5.25 | 2,311,300 |
| May 1, 2023 | 6.26 | 6.36 | 5.96 | 6.02 | 5.48 | 1,943,400 |
| Apr 28, 2023 | 6.45 | 6.51 | 6.18 | 6.28 | 5.71 | 2,304,800 |
| Apr 27, 2023 | 6.45 | 6.64 | 6.45 | 6.62 | 6.02 | 867,200 |
| Apr 26, 2023 | 6.50 | 6.58 | 6.32 | 6.39 | 5.81 | 1,449,300 |
| Apr 25, 2023 | 6.65 | 6.68 | 6.49 | 6.51 | 5.92 | 801,100 |
| Apr 24, 2023 | 6.75 | 6.77 | 6.56 | 6.70 | 6.10 | 1,234,600 |
| Apr 21, 2023 | 6.81 | 6.83 | 6.69 | 6.78 | 6.17 | 957,400 |
| Apr 20, 2023 | 6.73 | 6.80 | 6.71 | 6.79 | 6.18 | 648,800 |
Related Tickers
MFA MFA Financial, Inc.
10.43
+1.46%
CHMI Cherry Hill Mortgage Investment Corporation
3.3000
+1.23%
GPMT Granite Point Mortgage Trust Inc.
4.3900
+1.86%
LADR Ladder Capital Corp
10.48
+1.65%
TWO Two Harbors Investment Corp.
12.13
+1.93%
TRTX TPG RE Finance Trust, Inc.
7.51
+2.04%
IVR Invesco Mortgage Capital Inc.
8.25
+1.98%
NYMT New York Mortgage Trust, Inc.
6.96
+2.05%
PMT PennyMac Mortgage Investment Trust
13.56
+2.19%
MITT AG Mortgage Investment Trust, Inc.
5.56
+1.09%