Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.80
+0.05 (0.87%)
At close: Oct 8, 2025, 4:00 PM EDT
5.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.78 | 5.83 | 5.77 | 5.80 | - | 0.87% | 468,562 |
| Oct 7, 2025 | 5.79 | 5.82 | 5.73 | 5.75 | 5.75 | -0.69% | 649,135 |
| Oct 6, 2025 | 5.91 | 5.91 | 5.78 | 5.79 | 5.79 | -2.03% | 784,961 |
| Oct 3, 2025 | 5.85 | 6.01 | 5.85 | 5.91 | 5.91 | 1.20% | 945,677 |
| Oct 2, 2025 | 5.88 | 5.94 | 5.79 | 5.84 | 5.84 | -0.85% | 686,524 |
| Oct 1, 2025 | 5.81 | 5.93 | 5.79 | 5.89 | 5.89 | 1.73% | 972,637 |
| Sep 30, 2025 | 5.74 | 5.82 | 5.69 | 5.79 | 5.79 | 0.52% | 1,412,173 |
| Sep 29, 2025 | 5.75 | 5.82 | 5.66 | 5.76 | 5.76 | 0.17% | 1,209,943 |
| Sep 26, 2025 | 5.82 | 5.85 | 5.73 | 5.75 | 5.75 | -0.86% | 985,232 |
| Sep 25, 2025 | 5.85 | 5.85 | 5.77 | 5.80 | 5.80 | -1.02% | 792,924 |
| Sep 24, 2025 | 5.77 | 5.88 | 5.75 | 5.86 | 5.86 | 1.03% | 863,966 |
| Sep 23, 2025 | 5.70 | 5.83 | 5.68 | 5.80 | 5.80 | -1.36% | 1,552,390 |
| Sep 22, 2025 | 6.01 | 6.02 | 5.88 | 5.88 | 5.70 | -2.33% | 1,621,987 |
| Sep 19, 2025 | 6.09 | 6.14 | 6.00 | 6.02 | 5.84 | -0.82% | 2,856,046 |
| Sep 18, 2025 | 6.04 | 6.15 | 6.00 | 6.07 | 5.89 | 0.66% | 785,966 |
| Sep 17, 2025 | 6.03 | 6.21 | 6.02 | 6.03 | 5.85 | -0.17% | 961,270 |
| Sep 16, 2025 | 6.14 | 6.18 | 6.02 | 6.04 | 5.86 | -1.63% | 867,778 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.12 | 6.14 | 5.96 | -1.29% | 756,654 |
| Sep 12, 2025 | 6.17 | 6.25 | 6.14 | 6.22 | 6.03 | 0.16% | 792,713 |
| Sep 11, 2025 | 6.21 | 6.28 | 6.17 | 6.21 | 6.02 | 0.16% | 998,197 |
| Sep 10, 2025 | 6.21 | 6.25 | 6.13 | 6.20 | 6.01 | - | 666,143 |
| Sep 9, 2025 | 6.25 | 6.30 | 6.18 | 6.20 | 6.01 | -1.59% | 615,490 |
| Sep 8, 2025 | 6.34 | 6.37 | 6.25 | 6.30 | 6.11 | -1.10% | 972,763 |
| Sep 5, 2025 | 6.34 | 6.47 | 6.32 | 6.37 | 6.18 | 1.59% | 1,175,602 |
| Sep 4, 2025 | 6.17 | 6.28 | 6.16 | 6.27 | 6.08 | 2.12% | 755,792 |
| Sep 3, 2025 | 5.98 | 6.15 | 5.97 | 6.14 | 5.96 | 2.68% | 942,223 |
| Sep 2, 2025 | 6.01 | 6.07 | 5.94 | 5.98 | 5.80 | -2.29% | 982,317 |
| Aug 29, 2025 | 6.04 | 6.12 | 6.02 | 6.12 | 5.94 | 1.66% | 819,034 |
| Aug 28, 2025 | 6.04 | 6.04 | 5.97 | 6.02 | 5.84 | 0.33% | 765,472 |
| Aug 27, 2025 | 6.02 | 6.07 | 5.99 | 6.00 | 5.82 | -0.50% | 783,158 |
| Aug 26, 2025 | 5.95 | 6.04 | 5.95 | 6.03 | 5.85 | 0.67% | 694,644 |
| Aug 25, 2025 | 6.04 | 6.10 | 5.99 | 5.99 | 5.81 | -1.96% | 820,300 |
| Aug 22, 2025 | 5.95 | 6.16 | 5.93 | 6.11 | 5.93 | 4.09% | 1,087,240 |
| Aug 21, 2025 | 5.99 | 6.02 | 5.86 | 5.87 | 5.69 | -2.98% | 786,630 |
| Aug 20, 2025 | 5.99 | 6.09 | 5.99 | 6.05 | 5.87 | 1.17% | 1,067,720 |
| Aug 19, 2025 | 5.89 | 6.02 | 5.89 | 5.98 | 5.80 | 1.70% | 1,241,577 |
| Aug 18, 2025 | 5.93 | 5.93 | 5.86 | 5.88 | 5.70 | -0.84% | 676,035 |
| Aug 15, 2025 | 6.05 | 6.08 | 5.93 | 5.93 | 5.75 | -1.98% | 1,087,494 |
| Aug 14, 2025 | 5.96 | 6.05 | 5.93 | 6.05 | 5.87 | - | 851,476 |
| Aug 13, 2025 | 5.88 | 6.05 | 5.87 | 6.05 | 5.87 | 3.07% | 1,137,049 |
| Aug 12, 2025 | 5.78 | 5.94 | 5.78 | 5.87 | 5.69 | 1.91% | 1,891,409 |
| Aug 11, 2025 | 5.74 | 5.83 | 5.73 | 5.76 | 5.59 | 0.35% | 1,186,762 |
| Aug 8, 2025 | 5.76 | 5.84 | 5.72 | 5.74 | 5.57 | 0.35% | 1,770,411 |
| Aug 7, 2025 | 5.70 | 5.81 | 5.68 | 5.72 | 5.55 | 1.24% | 1,424,322 |
| Aug 6, 2025 | 5.67 | 5.71 | 5.60 | 5.65 | 5.48 | -0.53% | 1,075,146 |
| Aug 5, 2025 | 5.69 | 5.75 | 5.61 | 5.68 | 5.51 | -0.87% | 1,062,338 |
| Aug 4, 2025 | 5.50 | 5.74 | 5.50 | 5.73 | 5.56 | 4.95% | 1,361,247 |
| Aug 1, 2025 | 5.49 | 5.54 | 5.35 | 5.46 | 5.30 | - | 2,253,103 |
| Jul 31, 2025 | 5.52 | 5.65 | 5.43 | 5.46 | 5.30 | -2.33% | 2,637,944 |
| Jul 30, 2025 | 5.88 | 5.98 | 5.56 | 5.59 | 5.42 | -7.91% | 3,458,452 |