Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.61
-0.05 (-0.88%)
At close: Dec 4, 2025, 4:00 PM EST
5.63
+0.02 (0.36%)
After-hours: Dec 4, 2025, 7:08 PM EST
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.65 | 5.67 | 5.57 | 5.61 | 5.61 | -0.88% | 1,064,630 |
| Dec 3, 2025 | 5.57 | 5.68 | 5.56 | 5.66 | 5.66 | 2.17% | 903,021 |
| Dec 2, 2025 | 5.56 | 5.62 | 5.54 | 5.54 | 5.54 | -0.72% | 916,185 |
| Dec 1, 2025 | 5.44 | 5.58 | 5.44 | 5.58 | 5.58 | 1.27% | 1,380,734 |
| Nov 28, 2025 | 5.51 | 5.53 | 5.45 | 5.51 | 5.51 | 0.73% | 539,668 |
| Nov 26, 2025 | 5.38 | 5.59 | 5.35 | 5.47 | 5.47 | 1.48% | 1,624,449 |
| Nov 25, 2025 | 5.14 | 5.40 | 5.14 | 5.39 | 5.39 | 5.07% | 1,249,426 |
| Nov 24, 2025 | 5.09 | 5.15 | 5.06 | 5.13 | 5.13 | 0.39% | 1,175,665 |
| Nov 21, 2025 | 5.06 | 5.18 | 5.03 | 5.11 | 5.11 | 2.00% | 1,697,183 |
| Nov 20, 2025 | 5.13 | 5.15 | 5.00 | 5.01 | 5.01 | -1.38% | 851,214 |
| Nov 19, 2025 | 5.05 | 5.14 | 5.05 | 5.08 | 5.08 | 0.20% | 1,109,468 |
| Nov 18, 2025 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 0.80% | 803,566 |
| Nov 17, 2025 | 5.14 | 5.15 | 5.02 | 5.03 | 5.03 | -2.33% | 812,692 |
| Nov 14, 2025 | 5.20 | 5.20 | 5.07 | 5.15 | 5.15 | -0.96% | 725,488 |
| Nov 13, 2025 | 5.21 | 5.27 | 5.15 | 5.20 | 5.20 | -0.76% | 880,687 |
| Nov 12, 2025 | 5.37 | 5.39 | 5.24 | 5.24 | 5.24 | -1.87% | 740,860 |
| Nov 11, 2025 | 5.25 | 5.37 | 5.21 | 5.34 | 5.34 | 1.91% | 1,453,936 |
| Nov 10, 2025 | 5.18 | 5.25 | 5.12 | 5.24 | 5.24 | 1.16% | 1,262,819 |
| Nov 7, 2025 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | 1.17% | 1,025,570 |
| Nov 6, 2025 | 5.27 | 5.27 | 5.11 | 5.12 | 5.12 | -2.48% | 1,326,344 |
| Nov 5, 2025 | 5.24 | 5.27 | 5.19 | 5.25 | 5.25 | - | 821,503 |
| Nov 4, 2025 | 5.10 | 5.26 | 5.08 | 5.25 | 5.25 | 2.34% | 1,495,900 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.07 | 5.13 | 5.13 | -3.39% | 2,161,291 |
| Oct 31, 2025 | 5.31 | 5.34 | 5.14 | 5.31 | 5.31 | -0.56% | 1,841,159 |
| Oct 30, 2025 | 5.77 | 5.77 | 5.12 | 5.34 | 5.34 | -2.73% | 2,821,373 |
| Oct 29, 2025 | 5.59 | 5.64 | 5.46 | 5.49 | 5.49 | -1.96% | 1,464,441 |
| Oct 28, 2025 | 5.60 | 5.67 | 5.56 | 5.60 | 5.60 | -0.36% | 1,064,387 |
| Oct 27, 2025 | 5.60 | 5.67 | 5.60 | 5.62 | 5.62 | -0.35% | 846,650 |
| Oct 24, 2025 | 5.66 | 5.72 | 5.60 | 5.64 | 5.64 | -0.18% | 779,462 |
| Oct 23, 2025 | 5.69 | 5.78 | 5.63 | 5.65 | 5.65 | -0.70% | 995,078 |
| Oct 22, 2025 | 5.59 | 5.70 | 5.59 | 5.69 | 5.69 | 1.97% | 627,090 |
| Oct 21, 2025 | 5.60 | 5.62 | 5.55 | 5.58 | 5.58 | -0.53% | 666,546 |
| Oct 20, 2025 | 5.56 | 5.63 | 5.51 | 5.61 | 5.61 | 2.19% | 604,971 |
| Oct 17, 2025 | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | - | 747,714 |
| Oct 16, 2025 | 5.67 | 5.70 | 5.48 | 5.49 | 5.49 | -3.35% | 1,008,364 |
| Oct 15, 2025 | 5.73 | 5.78 | 5.68 | 5.68 | 5.68 | -0.53% | 698,047 |
| Oct 14, 2025 | 5.61 | 5.74 | 5.58 | 5.71 | 5.71 | 1.42% | 556,106 |
| Oct 13, 2025 | 5.59 | 5.66 | 5.55 | 5.63 | 5.63 | 1.44% | 558,404 |
| Oct 10, 2025 | 5.62 | 5.67 | 5.53 | 5.55 | 5.55 | -0.72% | 847,523 |
| Oct 9, 2025 | 5.80 | 5.82 | 5.58 | 5.59 | 5.59 | -3.62% | 1,042,318 |
| Oct 8, 2025 | 5.78 | 5.83 | 5.77 | 5.80 | 5.80 | 0.87% | 468,789 |
| 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 |