Redwood Trust, Inc. RWT
NYSE · United States · Finance
$3.67-0.21 (-5.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.66 | -5.54% | $3.89 | $3.89 | $3.62 | 3.21M |
| 2026-09-30 | $3.88 | +0.78% | $3.98 | $3.98 | $3.82 | 5.70M |
| 2026-09-29 | $3.85 | +4.34% | $3.72 | $3.90 | $3.69 | 7.31M |
| 2026-09-28 | $3.69 | -0.81% | $3.70 | $3.77 | $3.65 | 3.19M |
| 2026-09-25 | $3.72 | +1.09% | $3.70 | $3.77 | $3.63 | 4.60M |
| 2026-09-24 | $3.68 | -1.08% | $3.71 | $3.74 | $3.65 | 6.80M |
| 2026-09-23 | $3.72 | -9.49% | $3.85 | $3.94 | $3.70 | 4.76M |
| 2026-09-22 | $4.11 | +1.73% | $4.10 | $4.14 | $4.05 | 6.44M |
| 2026-09-21 | $4.04 | +2.54% | $4.00 | $4.16 | $3.97 | 8.26M |
| 2026-09-18 | $3.94 | 0.00% | $3.97 | $4.06 | $3.91 | 9.63M |
| 2026-09-17 | $3.94 | +1.29% | $3.95 | $4.02 | $3.91 | 6.83M |
| 2026-09-16 | $3.89 | -0.51% | $3.98 | $3.99 | $3.87 | 7.65M |
| 2026-09-15 | $3.91 | +2.09% | $3.80 | $3.98 | $3.78 | 10.93M |
| 2026-09-14 | $3.83 | +7.89% | $3.53 | $3.84 | $3.53 | 10.14M |
| 2026-09-11 | $3.55 | -2.20% | $3.52 | $3.59 | $3.47 | 28.84M |
| 2026-09-10 | $3.63 | -14.79% | $3.53 | $3.78 | $3.22 | 43.38M |
| 2026-09-09 | $4.26 | -3.40% | $4.40 | $4.43 | $4.25 | 1.36M |
| 2026-09-08 | $4.41 | -2.22% | $4.50 | $4.53 | $4.39 | 1.78M |
| 2026-09-04 | $4.51 | +0.67% | $4.46 | $4.55 | $4.45 | 1.05M |
| 2026-09-03 | $4.48 | -0.22% | $4.54 | $4.54 | $4.41 | 2.02M |
| 2026-09-02 | $4.49 | +1.58% | $4.42 | $4.54 | $4.39 | 1.50M |
| 2026-09-01 | $4.42 | -4.33% | $4.56 | $4.59 | $4.41 | 1.66M |
| 2026-08-31 | $4.62 | 0.00% | $4.61 | $4.66 | $4.59 | 1.45M |
| 2026-08-28 | $4.62 | -0.22% | $4.65 | $4.67 | $4.60 | 1.10M |
| 2026-08-27 | $4.63 | +0.43% | $4.61 | $4.66 | $4.59 | 1.05M |
| 2026-08-26 | $4.61 | -2.33% | $4.72 | $4.73 | $4.61 | 1.40M |
| 2026-08-25 | $4.72 | -0.84% | $4.78 | $4.78 | $4.70 | 1.21M |
| 2026-08-24 | $4.76 | -0.83% | $4.78 | $4.80 | $4.70 | 1.15M |
| 2026-08-21 | $4.80 | +1.05% | $4.78 | $4.82 | $4.74 | 845.40K |
| 2026-08-20 | $4.75 | -1.66% | $4.75 | $4.81 | $4.71 | 905.50K |
| 2026-08-19 | $4.83 | +2.11% | $4.80 | $4.88 | $4.78 | 1.05M |
| 2026-08-18 | $4.73 | -1.46% | $4.81 | $4.81 | $4.66 | 1.06M |
| 2026-08-17 | $4.80 | -0.21% | $4.77 | $4.86 | $4.77 | 1.33M |
| 2026-08-14 | $4.81 | +0.84% | $4.77 | $4.85 | $4.77 | 1.66M |
| 2026-08-13 | $4.77 | +1.27% | $4.74 | $4.81 | $4.73 | 2.04M |
| 2026-08-12 | $4.71 | +0.64% | $4.72 | $4.77 | $4.67 | 1.26M |
| 2026-08-11 | $4.68 | +2.41% | $4.53 | $4.74 | $4.53 | 1.31M |
| 2026-08-10 | $4.57 | -3.38% | $4.69 | $4.72 | $4.52 | 1.98M |
| 2026-08-07 | $4.73 | +3.73% | $4.60 | $4.77 | $4.60 | 2.51M |
| 2026-08-06 | $4.56 | -0.22% | $4.63 | $4.63 | $4.53 | 1.31M |
| 2026-08-05 | $4.57 | -2.56% | $4.67 | $4.71 | $4.52 | 1.68M |
| 2026-08-04 | $4.69 | +1.52% | $4.59 | $4.69 | $4.56 | 1.31M |
| 2026-08-03 | $4.62 | +1.09% | $4.63 | $4.66 | $4.58 | 1.42M |
| 2026-07-31 | $4.57 | -1.93% | $4.65 | $4.68 | $4.48 | 2.59M |
| 2026-07-30 | $4.66 | -0.43% | $4.75 | $4.86 | $4.59 | 2.91M |
| 2026-07-29 | $4.68 | +0.21% | $4.61 | $4.71 | $4.58 | 3.23M |
| 2026-07-28 | $4.67 | -5.47% | $4.79 | $4.79 | $4.44 | 5.88M |
| 2026-07-27 | $4.94 | +0.41% | $4.97 | $5.03 | $4.91 | 1.66M |
| 2026-07-24 | $4.92 | +0.41% | $4.95 | $5.03 | $4.91 | 1.44M |
| 2026-07-23 | $4.90 | -3.54% | $5.05 | $5.07 | $4.85 | 1.63M |
| 2026-07-22 | $5.08 | +0.99% | $5.05 | $5.10 | $4.99 | 1.20M |
| 2026-07-21 | $5.03 | +0.60% | $4.98 | $5.06 | $4.97 | 1.53M |
| 2026-07-20 | $5.00 | -2.34% | $5.12 | $5.15 | $4.98 | 1.53M |
| 2026-07-17 | $5.12 | -1.73% | $5.19 | $5.23 | $5.06 | 1.11M |
| 2026-07-16 | $5.21 | +2.96% | $5.08 | $5.27 | $5.05 | 1.37M |
| 2026-07-15 | $5.06 | -0.59% | $5.13 | $5.20 | $5.02 | 1.79M |
| 2026-07-14 | $5.09 | +0.39% | $5.08 | $5.19 | $5.07 | 2.68M |
| 2026-07-13 | $5.07 | -0.59% | $5.10 | $5.17 | $5.04 | 2.26M |
| 2026-07-10 | $5.10 | +0.39% | $5.11 | $5.16 | $5.04 | 3.20M |
| 2026-07-09 | $5.08 | +6.95% | $4.90 | $5.13 | $4.78 | 5.35M |
| 2026-07-08 | $4.75 | +0.64% | $4.72 | $4.86 | $4.70 | 3.85M |
| 2026-07-07 | $4.72 | +3.74% | $4.61 | $4.94 | $4.55 | 33.90M |
| 2026-07-06 | $4.55 | +1.56% | $4.41 | $4.56 | $4.19 | 8.57M |
| 2026-07-02 | $4.48 | -4.07% | $4.70 | $4.72 | $4.43 | 2.95M |
| 2026-07-01 | $4.67 | -1.48% | $4.70 | $4.77 | $4.65 | 2.60M |
| 2026-06-30 | $4.74 | -2.67% | $4.86 | $4.97 | $4.73 | 4.51M |
| 2026-06-29 | $4.87 | +1.25% | $4.80 | $4.91 | $4.75 | 4.10M |
| 2026-06-26 | $4.81 | +1.69% | $4.74 | $4.81 | $4.67 | 3.39M |
| 2026-06-25 | $4.73 | -1.66% | $4.86 | $4.88 | $4.71 | 2.18M |
| 2026-06-24 | $4.81 | 0.00% | $4.83 | $4.91 | $4.80 | 1.91M |
| 2026-06-23 | $4.81 | -3.41% | $4.82 | $4.89 | $4.79 | 2.14M |
| 2026-06-22 | $4.98 | -3.49% | $5.17 | $5.17 | $4.89 | 2.94M |
| 2026-06-18 | $5.16 | +0.58% | $5.17 | $5.19 | $5.11 | 2.87M |
| 2026-06-17 | $5.13 | -2.66% | $5.22 | $5.35 | $5.10 | 2.34M |
| 2026-06-16 | $5.27 | +0.76% | $5.27 | $5.36 | $5.27 | 1.11M |
| 2026-06-15 | $5.23 | -0.38% | $5.30 | $5.38 | $5.20 | 1.25M |
| 2026-06-12 | $5.25 | +1.35% | $5.19 | $5.29 | $5.16 | 971.30K |
| 2026-06-11 | $5.18 | +1.37% | $5.13 | $5.21 | $5.07 | 1.51M |
| 2026-06-10 | $5.11 | -1.54% | $5.23 | $5.23 | $5.10 | 1.07M |
| 2026-06-09 | $5.19 | +1.96% | $5.09 | $5.22 | $5.07 | 1.19M |
| 2026-06-08 | $5.09 | -4.50% | $5.33 | $5.35 | $5.07 | 1.67M |
| 2026-06-05 | $5.33 | 0.00% | $5.30 | $5.38 | $5.29 | 702.50K |
| 2026-06-04 | $5.33 | +2.11% | $5.29 | $5.35 | $5.28 | 839.00K |
| 2026-06-03 | $5.22 | -2.79% | $5.33 | $5.34 | $5.20 | 1.03M |
| 2026-06-02 | $5.37 | +0.94% | $5.29 | $5.39 | $5.29 | 1.02M |
| 2026-06-01 | $5.32 | -1.85% | $5.40 | $5.42 | $5.28 | 1.02M |
| 2026-05-29 | $5.42 | +1.12% | $5.34 | $5.43 | $5.34 | 1.13M |
| 2026-05-28 | $5.36 | +0.37% | $5.32 | $5.41 | $5.32 | 918.60K |
| 2026-05-27 | $5.34 | +0.56% | $5.32 | $5.40 | $5.31 | 763.80K |
| 2026-05-26 | $5.31 | +0.57% | $5.29 | $5.32 | $5.23 | 786.00K |