RWT(RWT)
RWT
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $3.70 | $3.77 | $3.63 | $3.72 | 4.60M |
| 9/24/2026 | $3.71 | $3.74 | $3.65 | $3.68 | 6.80M |
| 9/23/2026 | $3.85 | $3.94 | $3.70 | $3.72 | 4.76M |
| 9/22/2026 | $4.10 | $4.14 | $4.05 | $4.11 | 6.44M |
| 9/21/2026 | $4.00 | $4.16 | $3.97 | $4.04 | 8.26M |
| 9/18/2026 | $3.97 | $4.06 | $3.91 | $3.94 | 9.63M |
| 9/17/2026 | $3.95 | $4.02 | $3.91 | $3.94 | 6.83M |
| 9/16/2026 | $3.98 | $3.99 | $3.87 | $3.89 | 7.66M |
| 9/15/2026 | $3.80 | $3.98 | $3.78 | $3.91 | 10.94M |
| 9/14/2026 | $3.53 | $3.84 | $3.53 | $3.83 | 10.14M |
| 9/11/2026 | $3.52 | $3.59 | $3.47 | $3.55 | 28.84M |
| 9/10/2026 | $3.53 | $3.78 | $3.22 | $3.63 | 43.38M |
| 9/9/2026 | $4.40 | $4.43 | $4.25 | $4.26 | 1.36M |
| 9/8/2026 | $4.50 | $4.53 | $4.39 | $4.41 | 1.78M |
| 9/4/2026 | $4.46 | $4.55 | $4.45 | $4.51 | 1.05M |
| 9/3/2026 | $4.54 | $4.54 | $4.41 | $4.48 | 2.02M |
| 9/2/2026 | $4.42 | $4.54 | $4.39 | $4.49 | 1.50M |
| 9/1/2026 | $4.56 | $4.59 | $4.41 | $4.42 | 1.66M |
| 8/31/2026 | $4.61 | $4.66 | $4.59 | $4.62 | 1.45M |
| 8/28/2026 | $4.65 | $4.67 | $4.60 | $4.62 | 1.10M |
| 8/27/2026 | $4.61 | $4.66 | $4.59 | $4.63 | 1.05M |
| 8/26/2026 | $4.72 | $4.73 | $4.61 | $4.61 | 1.40M |
| 8/25/2026 | $4.78 | $4.78 | $4.70 | $4.72 | 1.21M |
| 8/24/2026 | $4.78 | $4.80 | $4.70 | $4.76 | 1.15M |
| 8/21/2026 | $4.78 | $4.82 | $4.74 | $4.80 | 845,469 |
| 8/20/2026 | $4.75 | $4.81 | $4.71 | $4.75 | 905,504 |
| 8/19/2026 | $4.80 | $4.88 | $4.78 | $4.83 | 1.05M |
| 8/18/2026 | $4.81 | $4.81 | $4.66 | $4.73 | 1.06M |
| 8/17/2026 | $4.77 | $4.86 | $4.77 | $4.80 | 1.33M |
| 8/14/2026 | $4.77 | $4.85 | $4.77 | $4.81 | 1.66M |
| 8/13/2026 | $4.74 | $4.81 | $4.73 | $4.77 | 2.04M |
| 8/12/2026 | $4.72 | $4.77 | $4.67 | $4.71 | 1.26M |
| 8/11/2026 | $4.53 | $4.74 | $4.53 | $4.68 | 1.31M |
| 8/10/2026 | $4.69 | $4.72 | $4.51 | $4.57 | 1.98M |
| 8/7/2026 | $4.60 | $4.77 | $4.60 | $4.73 | 2.51M |
| 8/6/2026 | $4.63 | $4.63 | $4.53 | $4.56 | 1.31M |
| 8/5/2026 | $4.67 | $4.71 | $4.51 | $4.57 | 1.68M |
| 8/4/2026 | $4.59 | $4.69 | $4.56 | $4.69 | 1.31M |
| 8/3/2026 | $4.63 | $4.66 | $4.58 | $4.62 | 1.42M |
| 7/31/2026 | $4.65 | $4.68 | $4.48 | $4.57 | 2.59M |
| 7/30/2026 | $4.75 | $4.86 | $4.59 | $4.66 | 2.91M |
| 7/29/2026 | $4.61 | $4.71 | $4.58 | $4.68 | 3.23M |
| 7/28/2026 | $4.79 | $4.79 | $4.43 | $4.67 | 5.88M |
| 7/27/2026 | $4.97 | $5.03 | $4.91 | $4.94 | 1.66M |
| 7/24/2026 | $4.95 | $5.03 | $4.91 | $4.92 | 1.44M |
| 7/23/2026 | $5.05 | $5.07 | $4.85 | $4.90 | 1.63M |
| 7/22/2026 | $5.05 | $5.10 | $4.99 | $5.08 | 1.20M |
| 7/21/2026 | $4.98 | $5.06 | $4.97 | $5.03 | 1.53M |
| 7/20/2026 | $5.12 | $5.15 | $4.98 | $5.00 | 1.53M |
| 7/17/2026 | $5.19 | $5.23 | $5.06 | $5.12 | 1.11M |
| 7/16/2026 | $5.08 | $5.27 | $5.05 | $5.21 | 1.37M |
| 7/15/2026 | $5.13 | $5.20 | $5.02 | $5.06 | 1.79M |
| 7/14/2026 | $5.08 | $5.19 | $5.07 | $5.09 | 2.68M |
| 7/13/2026 | $5.10 | $5.17 | $5.04 | $5.07 | 2.26M |
| 7/10/2026 | $5.11 | $5.16 | $5.04 | $5.10 | 3.20M |
| 7/9/2026 | $4.90 | $5.13 | $4.78 | $5.08 | 5.35M |
| 7/8/2026 | $4.72 | $4.86 | $4.70 | $4.75 | 3.85M |
| 7/7/2026 | $4.61 | $4.93 | $4.55 | $4.72 | 33.90M |
| 7/6/2026 | $4.41 | $4.56 | $4.19 | $4.55 | 8.57M |
| 7/2/2026 | $4.70 | $4.72 | $4.43 | $4.48 | 2.96M |
| 7/1/2026 | $4.70 | $4.77 | $4.65 | $4.67 | 2.60M |
| 6/30/2026 | $4.86 | $4.97 | $4.73 | $4.74 | 4.51M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
