Redwood Financial, Inc. ( REDW) - Price History
Stock symbol REDW is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for REDW (Redwood Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $150 | $150 |
| December 2023 | $150 | $150 |
| November 2023 | $150 | $150 |
| October 2023 | $147.85 | $150 |
| September 2023 | $147.85 | $150 |
| August 2023 | $150 | $150 |
| July 2023 | $150 | $150 |
| June 2023 | $105 | $105 |
| May 2023 | $105 | $105 |
| April 2023 | $105 | $105 |
| March 2023 | $105 | $105 |
| February 2023 | $105 | $105 |
| January 2023 | $105 | $105 |
| December 2022 | $105 | $105 |
| November 2022 | $100 | $100 |
| October 2022 | $97.90 | $100 |
| September 2022 | $97.44 | $100 |
| August 2022 | $117.97 | $120.50 |
| July 2022 | $117.97 | $120.50 |
| June 2022 | $117.97 | $120.50 |
| May 2022 | $117.97 | $120.50 |
| April 2022 | $117.97 | $120.50 |
| March 2022 | $117.97 | $120.50 |
| February 2022 | $117.97 | $120.50 |
| January 2022 | $117.97 | $120.50 |
| December 2021 | $117.97 | $120.50 |
| November 2021 | $117.97 | $120.50 |
| October 2021 | $115.96 | $120.50 |
| September 2021 | $115.96 | $120.50 |
| August 2021 | $115.96 | $120.50 |
| July 2021 | $115.96 | $120.50 |
| June 2021 | $115.01 | $120.50 |
| May 2021 | $115.01 | $120.50 |
| April 2021 | $115.96 | $120.50 |
| March 2021 | $115.96 | $120.50 |
| February 2021 | $115.96 | $120.50 |
| January 2021 | $115.01 | $120.50 |
| December 2020 | $115.01 | $120.50 |
| November 2020 | $114.53 | $120 |
| October 2020 | $133.59 | $142 |
| September 2020 | $142.29 | $150 |
| August 2020 | $142.29 | $150 |
| July 2020 | $141.12 | $150 |
| June 2020 | $113.84 | $121 |
| May 2020 | $112.89 | $120 |
| April 2020 | $103.49 | $110 |
| March 2020 | $117.60 | $125 |
| February 2020 | $107.96 | $114.75 |
| January 2020 | $108.20 | $115.01 |
| December 2019 | $109.09 | $115 |
| November 2019 | $108.19 | $115 |
| October 2019 | $94.86 | $101.50 |
| September 2019 | $94.08 | $101.50 |
| August 2019 | $92.70 | $100 |
| July 2019 | $88.30 | $95.26 |
| June 2019 | $88.78 | $95 |
| May 2019 | $88.06 | $95 |
| April 2019 | $88.78 | $95 |
| March 2019 | $88.06 | $95 |
| February 2019 | $82.50 | $89 |
| January 2019 | $77.86 | $84 |
| December 2018 | $72.30 | $78 |
| November 2018 | $55.20 | $60 |
| October 2018 | $52.01 | $56.54 |
| September 2018 | $51.98 | $56.50 |
| August 2018 | $50.60 | $55 |
| July 2018 | $50.08 | $54 |
| June 2018 | $49.68 | $54 |
| May 2018 | $46.83 | $50.50 |
| April 2018 | $46.46 | $50.50 |
| March 2018 | $44.16 | $48 |
| February 2018 | $44.16 | $48 |
| January 2018 | $45.08 | $49 |
| December 2017 | $41.40 | $45 |
| November 2017 | $38.80 | $42.60 |
| October 2017 | $38.80 | $42.60 |
| September 2017 | $39.92 | $43.50 |
| August 2017 | $39.62 | $43.50 |
| July 2017 | $41.29 | $45 |
| June 2017 | $40.98 | $45 |
| May 2017 | $40.98 | $45 |
| April 2017 | $41.48 | $45.20 |
| March 2017 | $41.16 | $45.20 |
| February 2017 | $36.43 | $40 |
| January 2017 | $36.43 | $40 |
| December 2016 | $33.03 | $36 |
| November 2016 | $32.67 | $36 |
| October 2016 | $32.44 | $36 |
| September 2016 | $32.89 | $36.50 |
| August 2016 | $31.99 | $35.50 |
| July 2016 | $31.54 | $35 |
| June 2016 | $31.08 | $34.50 |
| May 2016 | $31.99 | $35.50 |
| April 2016 | $32.44 | $36 |
| March 2016 | $31.84 | $35.34 |
| February 2016 | $31.54 | $35 |
| January 2016 | $31.99 | $35.50 |
| December 2015 | $32.89 | $36.50 |
| November 2015 | $35.25 | $39.50 |
| October 2015 | $34.13 | $38.25 |
| September 2015 | $27.86 | $31 |
| August 2015 | $27.86 | $31 |
| July 2015 | $27.66 | $31 |
| June 2015 | $26.77 | $30 |
| May 2015 | $26.90 | $30.15 |
| April 2015 | $26.77 | $30 |
| March 2015 | $26.77 | $30 |
| February 2015 | $26.74 | $29.75 |
| January 2015 | $26.74 | $29.75 |
| December 2014 | $37.48 | $42 |
| November 2014 | $26.35 | $29.75 |
| October 2014 | $25.35 | $28.50 |
| September 2014 | $25.35 | $28.50 |
| August 2014 | $25.24 | $28.50 |
| July 2014 | $25.24 | $28.50 |
| June 2014 | $24.90 | $28 |
| May 2014 | $24.90 | $28 |
| April 2014 | $24.80 | $28 |
| March 2014 | $24.80 | $28 |
| February 2014 | $24.80 | $28 |
| January 2014 | $24.80 | $28 |
| December 2013 | $17.79 | $20 |
| November 2013 | $17.53 | $20 |
| October 2013 | $21.90 | $25 |
| September 2013 | $21.90 | $25 |
| August 2013 | $21.90 | $25 |
| July 2013 | $21.90 | $25 |
| June 2013 | $21.91 | $25 |
| May 2013 | $13.60 | $15.53 |
| April 2013 | $13.60 | $15.53 |
| March 2013 | $13.60 | $15.53 |
| February 2013 | $13.61 | $15.53 |
| January 2013 | $13.49 | $15.40 |
| December 2012 | $13.50 | $15.40 |
| November 2012 | $12.06 | $14 |
| October 2012 | $9.98 | $11.60 |
| September 2012 | $9.98 | $11.60 |
| August 2012 | $9.98 | $11.60 |
| July 2012 | $9.98 | $11.60 |
| June 2012 | $9.98 | $11.60 |
| May 2012 | $9.98 | $11.60 |
| April 2012 | $9.98 | $11.60 |
| March 2012 | $9.98 | $11.60 |
| February 2012 | $9.98 | $11.60 |
| January 2012 | $9.98 | $11.60 |
| December 2011 | $9.98 | $11.60 |
| November 2011 | $9.98 | $11.60 |
| October 2011 | $9.98 | $11.60 |
| September 2011 | $10 | $11.60 |
| August 2011 | $10.28 | $11.95 |
| July 2011 | $10.30 | $11.95 |
| June 2011 | $10.34 | $12 |
| May 2011 | $10.12 | $11.75 |
| April 2011 | $11.40 | $13.25 |
| March 2011 | $11.42 | $13.25 |
| February 2011 | $9.91 | $11.50 |
| January 2011 | $8.27 | $9.60 |
| December 2010 | $8.26 | $9.60 |
| November 2010 | $8.27 | $9.60 |
| October 2010 | $8.82 | $10.25 |
| September 2010 | $8.83 | $10.25 |
| August 2010 | $11.20 | $13 |
| July 2010 | $11.18 | $13 |
| June 2010 | $11.20 | $13 |
| May 2010 | $10.77 | $12.50 |
| April 2010 | $10.34 | $12 |
| March 2010 | $10.34 | $12 |
| February 2010 | $9.68 | $11.25 |
| January 2010 | $9.70 | $11.25 |
| December 2009 | $8.62 | $10 |
| November 2009 | $10.43 | $12.10 |
| October 2009 | $10.60 | $12.30 |
| September 2009 | $10.77 | $12.50 |
| August 2009 | $10.56 | $12.25 |
| July 2009 | $10.99 | $12.75 |
| June 2009 | $11.12 | $12.90 |
| May 2009 | $10.86 | $12.60 |
| April 2009 | $10.75 | $12.50 |
| March 2009 | $10.75 | $12.50 |
| February 2009 | $10.75 | $12.50 |
| January 2009 | $10.77 | $12.50 |
| December 2008 | $10.77 | $12.50 |
| November 2008 | $12.93 | $15 |
| October 2008 | $12.90 | $15 |
| September 2008 | $12.93 | $15 |
| August 2008 | $12.93 | $15 |
| July 2008 | $12.06 | $14 |
| June 2008 | $12.90 | $15 |
| May 2008 | $12.90 | $15 |
| April 2008 | $12.90 | $15 |
| March 2008 | $12.93 | $15 |
| February 2008 | $12.93 | $15 |
| January 2008 | $13.77 | $16 |
| December 2007 | $13.79 | $16 |
| November 2007 | $14.22 | $16.50 |
| October 2007 | $13.57 | $15.75 |
| September 2007 | $13.36 | $15.50 |
| August 2007 | $13.43 | $15.58 |
| July 2007 | $13.36 | $15.50 |
| June 2007 | $13.79 | $16 |
| May 2007 | $14 | $16.25 |
| April 2007 | $15.51 | $18 |
| March 2007 | $14.86 | $17.25 |
| February 2007 | $13.79 | $16 |
| January 2007 | $17.21 | $20 |
| December 2006 | $17.24 | $20 |
| November 2006 | $16.35 | $19 |
| October 2006 | $16.37 | $19 |
| September 2006 | $16.18 | $18.80 |
| August 2006 | $16.20 | $18.80 |
| July 2006 | $16.80 | $19.50 |
| June 2006 | $17.24 | $20 |
| May 2006 | $16.80 | $19.50 |
| April 2006 | $17.67 | $20.50 |
| March 2006 | $17.67 | $20.50 |
| February 2006 | $17.24 | $20 |
| January 2006 | $17.64 | $20.50 |
| December 2005 | $17.64 | $20.50 |
| November 2005 | $17.67 | $20.50 |
| October 2005 | $18.10 | $21 |
| September 2005 | $18.31 | $21.25 |
| August 2005 | $18.10 | $21 |
| July 2005 | $17.24 | $20 |
| June 2005 | $17.67 | $20.50 |
| May 2005 | $18.07 | $21 |
| April 2005 | $18.10 | $21 |
| March 2005 | $17.88 | $20.75 |
| February 2005 | $18.10 | $21 |
| January 2005 | $17.15 | $19.90 |
| December 2004 | $17.24 | $20 |
| November 2004 | $17.49 | $20.30 |
| October 2004 | $16.50 | $19.15 |
| September 2004 | $16.54 | $19.20 |
| August 2004 | $16.37 | $19 |
| July 2004 | $16.59 | $19.25 |
| June 2004 | $17.67 | $20.50 |
| May 2004 | $16.59 | $19.25 |
| April 2004 | $15.77 | $18.30 |
| March 2004 | $15.55 | $18.05 |
| February 2004 | $15.55 | $18.05 |
| January 2004 | $15.73 | $18.25 |
| November 2003 | $17.67 | $20.50 |
| October 2003 | $16.80 | $19.50 |
| September 2003 | $14.86 | $17.25 |
| March 2000 | $5.28 | $6.12 |
| February 2000 | $6.14 | $7.12 |
| January 2000 | $6.46 | $7.50 |
| December 1999 | $7.86 | $9.12 |
| November 1999 | $7.86 | $9.12 |
| October 1999 | $8.62 | $10 |
| September 1999 | $8.62 | $10 |
| August 1999 | $10.45 | $12.12 |
| July 1999 | $10.02 | $11.62 |
| June 1999 | $9.48 | $11 |
| May 1999 | $10.56 | $12.25 |
| April 1999 | $10.26 | $11.90 |
| March 1999 | $11.10 | $12.88 |
| January 1999 | $12.50 | $14.50 |
| December 1998 | $13.57 | $15.75 |
| November 1998 | $12.01 | $13.94 |
| October 1998 | $10.34 | $12 |
| September 1998 | $11.26 | $13.06 |
| August 1998 | $10.99 | $12.75 |
| July 1998 | $11.20 | $13 |
| June 1998 | $11.74 | $13.62 |
| May 1998 | $12.28 | $14.25 |
| April 1998 | $14.22 | $16.50 |
| March 1998 | $11.58 | $13.44 |
| February 1998 | $11.42 | $13.25 |
| January 1998 | $11.10 | $12.88 |
| December 1997 | $11.20 | $13 |
| November 1997 | $10.45 | $12.12 |
| October 1997 | $10.34 | $12 |
| September 1997 | $9.70 | $11.25 |
| August 1997 | $9.70 | $11.25 |
| July 1997 | $9.21 | $10.69 |
| June 1997 | $9.26 | $10.75 |
| May 1997 | $9.37 | $10.88 |
| April 1997 | $9.26 | $10.75 |
| March 1997 | $9.91 | $11.50 |
| February 1997 | $9.70 | $11.25 |
| January 1997 | $9.48 | $11 |
| December 1996 | $8.67 | $10.06 |
| November 1996 | $8.62 | $10 |
| October 1996 | $8.51 | $9.88 |
| September 1996 | $8.62 | $10 |
| August 1996 | $7.76 | $9 |
| July 1996 | $7.54 | $8.75 |
| June 1996 | $7.97 | $9.25 |
| May 1996 | $7.97 | $9.25 |
| April 1996 | $7.97 | $9.25 |
| March 1996 | $7.97 | $9.25 |
| February 1996 | $8.19 | $9.50 |
| January 1996 | $8.29 | $9.62 |
| December 1995 | $8.40 | $9.75 |
| November 1995 | $8.29 | $9.62 |
| October 1995 | $8.62 | $10 |
| September 1995 | $8.83 | $10.25 |
| August 1995 | $7.65 | $8.88 |
| July 1995 | $7.54 | $8.75 |
REDW
Price: $150
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 1.43%
Dividend Per Share: 2.15 USD
P/E Ratio: 56.60
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 40
Market Capitalization: 60.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 2.38%
DGR5: 14.10%