Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.44
-0.04 (-0.73%)
At close: Feb 2, 2026, 4:00 PM EST
5.49
+0.05 (0.92%)
After-hours: Feb 2, 2026, 7:37 PM EST

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20265.485.575.415.445.44-0.73%1,204,002
Jan 30, 20265.805.825.425.485.48-6.64%2,060,657
Jan 29, 20265.925.965.805.875.870.17%1,216,363
Jan 28, 20265.905.985.835.865.86-1.01%1,085,471
Jan 27, 20265.805.955.775.925.922.42%1,032,745
Jan 26, 20265.795.835.665.785.78-0.69%1,055,133
Jan 23, 20265.855.875.725.825.823.37%1,182,461
Jan 22, 20265.705.815.635.635.63-1.23%949,033
Jan 21, 20265.755.775.635.705.70-0.70%992,268
Jan 20, 20265.865.865.725.745.74-3.69%1,015,358
Jan 16, 20265.776.005.775.965.962.76%1,062,446
Jan 15, 20265.685.825.615.805.802.65%1,442,482
Jan 14, 20265.655.685.585.655.65-0.53%1,203,843
Jan 13, 20265.645.715.585.685.680.53%988,713
Jan 12, 20265.705.705.605.655.65-0.88%1,158,903
Jan 9, 20265.555.745.555.705.703.26%4,391,705
Jan 8, 20265.325.575.325.525.522.99%1,701,476
Jan 7, 20265.525.555.355.365.36-2.72%1,674,753
Jan 6, 20265.575.615.475.515.51-1.43%855,166
Jan 5, 20265.645.665.525.595.59-1.06%1,725,647
Jan 2, 20265.555.695.495.655.652.17%1,232,396
Dec 31, 20255.515.595.515.535.53-1,909,935
Dec 30, 20255.485.615.485.535.530.55%1,340,375
Dec 29, 20255.535.605.505.505.50-0.54%1,383,490
Dec 26, 20255.555.595.495.535.53-0.36%1,176,522
Dec 24, 20255.505.565.465.555.551.09%652,740
Dec 23, 20255.565.575.395.495.49-4.19%1,868,558
Dec 22, 20255.805.825.725.735.55-1.04%1,547,288
Dec 19, 20255.825.925.755.795.61-0.34%6,561,961
Dec 18, 20255.665.855.665.815.633.20%2,296,965
Dec 17, 20255.645.775.615.635.45-2,235,036
Dec 16, 20255.635.665.585.635.450.18%1,819,858
Dec 15, 20255.655.685.585.625.440.36%2,003,845
Dec 12, 20255.655.675.585.605.42-0.53%1,483,266
Dec 11, 20255.625.645.585.635.450.72%1,364,038
Dec 10, 20255.495.635.485.595.411.64%1,230,987
Dec 9, 20255.505.545.455.505.33-0.18%1,213,549
Dec 8, 20255.685.685.505.515.34-2.48%1,035,502
Dec 5, 20255.635.705.615.655.470.71%700,659
Dec 4, 20255.655.675.575.615.43-0.88%1,064,654
Dec 3, 20255.575.685.565.665.482.17%903,542
Dec 2, 20255.565.625.545.545.37-0.72%916,245
Dec 1, 20255.445.585.445.585.401.27%1,381,278
Nov 28, 20255.515.535.455.515.340.73%539,668
Nov 26, 20255.385.595.355.475.301.48%1,627,291
Nov 25, 20255.145.405.145.395.225.07%1,258,817
Nov 24, 20255.095.155.065.134.970.39%1,176,060
Nov 21, 20255.065.185.035.114.952.00%1,697,697
Nov 20, 20255.135.155.005.014.85-1.38%851,214
Nov 19, 20255.055.145.055.084.920.20%1,109,468