Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.83
+0.15 (2.64%)
At close: Jun 10, 2025, 4:00 PM
5.76
-0.07 (-1.20%)
After-hours: Jun 10, 2025, 7:33 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 5.74 | 5.84 | 5.67 | 5.83 | 5.83 | 2.64% | 600,282 |
| Jun 9, 2025 | 5.69 | 5.76 | 5.68 | 5.68 | 5.68 | 0.53% | 409,783 |
| Jun 6, 2025 | 5.65 | 5.69 | 5.60 | 5.65 | 5.65 | 1.25% | 358,653 |
| Jun 5, 2025 | 5.56 | 5.65 | 5.53 | 5.58 | 5.58 | 0.36% | 583,715 |
| Jun 4, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | 0.36% | 373,920 |
| Jun 3, 2025 | 5.39 | 5.56 | 5.36 | 5.54 | 5.54 | 2.59% | 679,029 |
| Jun 2, 2025 | 5.40 | 5.41 | 5.35 | 5.40 | 5.40 | -0.92% | 1,079,799 |
| May 30, 2025 | 5.51 | 5.51 | 5.44 | 5.45 | 5.45 | -1.62% | 795,838 |
| May 29, 2025 | 5.49 | 5.57 | 5.46 | 5.54 | 5.54 | 1.65% | 582,757 |
| May 28, 2025 | 5.47 | 5.52 | 5.43 | 5.45 | 5.45 | -0.55% | 617,630 |
| May 27, 2025 | 5.51 | 5.54 | 5.43 | 5.48 | 5.48 | 0.74% | 789,142 |
| May 23, 2025 | 5.43 | 5.52 | 5.42 | 5.44 | 5.44 | -1.09% | 835,909 |
| May 22, 2025 | 5.50 | 5.57 | 5.37 | 5.50 | 5.50 | -0.36% | 720,446 |
| May 21, 2025 | 5.75 | 5.75 | 5.51 | 5.52 | 5.52 | -4.99% | 897,728 |
| May 20, 2025 | 5.86 | 5.90 | 5.80 | 5.81 | 5.81 | -1.19% | 980,483 |
| May 19, 2025 | 5.90 | 5.99 | 5.86 | 5.88 | 5.88 | -2.16% | 476,213 |
| May 16, 2025 | 6.03 | 6.08 | 6.00 | 6.01 | 6.01 | -0.50% | 532,070 |
| May 15, 2025 | 5.89 | 6.07 | 5.89 | 6.04 | 6.04 | 2.72% | 483,362 |
| May 14, 2025 | 5.92 | 5.94 | 5.85 | 5.88 | 5.88 | -1.01% | 745,633 |
| May 13, 2025 | 5.97 | 6.00 | 5.92 | 5.94 | 5.94 | 0.34% | 678,326 |
| May 12, 2025 | 5.99 | 6.01 | 5.89 | 5.92 | 5.92 | 1.54% | 687,343 |
| May 9, 2025 | 5.83 | 5.86 | 5.78 | 5.83 | 5.83 | 0.34% | 605,734 |
| May 8, 2025 | 5.89 | 5.93 | 5.80 | 5.81 | 5.81 | -0.51% | 690,691 |
| May 7, 2025 | 5.90 | 5.98 | 5.83 | 5.84 | 5.84 | -0.85% | 703,838 |
| May 6, 2025 | 5.91 | 5.96 | 5.84 | 5.89 | 5.89 | -1.17% | 690,833 |
| May 5, 2025 | 5.88 | 6.01 | 5.83 | 5.96 | 5.96 | 1.19% | 877,017 |
| May 2, 2025 | 5.90 | 5.94 | 5.85 | 5.89 | 5.89 | 1.03% | 921,802 |
| May 1, 2025 | 6.22 | 6.24 | 5.81 | 5.83 | 5.83 | -6.12% | 2,184,987 |
| Apr 30, 2025 | 6.17 | 6.27 | 6.09 | 6.21 | 6.21 | -0.16% | 1,538,972 |
| Apr 29, 2025 | 6.08 | 6.25 | 6.05 | 6.22 | 6.22 | 1.97% | 1,075,085 |
| Apr 28, 2025 | 6.00 | 6.11 | 5.99 | 6.10 | 6.10 | 1.50% | 941,840 |
| Apr 25, 2025 | 5.91 | 6.02 | 5.89 | 6.01 | 6.01 | 1.52% | 797,097 |
| Apr 24, 2025 | 5.90 | 5.96 | 5.83 | 5.92 | 5.92 | 1.20% | 871,051 |
| Apr 23, 2025 | 6.07 | 6.09 | 5.83 | 5.85 | 5.85 | 0.17% | 1,012,191 |
| Apr 22, 2025 | 5.55 | 5.87 | 5.55 | 5.84 | 5.84 | 6.76% | 1,436,245 |
| Apr 21, 2025 | 5.26 | 5.48 | 5.25 | 5.47 | 5.47 | -1.26% | 1,316,310 |
| Apr 17, 2025 | 5.33 | 5.57 | 5.30 | 5.54 | 5.54 | 4.33% | 1,035,339 |
| Apr 16, 2025 | 5.32 | 5.40 | 5.28 | 5.31 | 5.31 | -0.56% | 980,161 |
| Apr 15, 2025 | 5.24 | 5.39 | 5.21 | 5.34 | 5.34 | 2.10% | 932,585 |
| Apr 14, 2025 | 5.17 | 5.30 | 5.11 | 5.23 | 5.23 | 2.55% | 1,722,456 |
| Apr 11, 2025 | 5.11 | 5.14 | 4.90 | 5.10 | 5.10 | - | 1,649,966 |
| Apr 10, 2025 | 5.24 | 5.31 | 4.85 | 5.10 | 5.10 | -5.90% | 2,536,696 |
| Apr 9, 2025 | 4.88 | 5.43 | 4.68 | 5.42 | 5.42 | 9.49% | 3,820,683 |
| Apr 8, 2025 | 5.28 | 5.32 | 4.92 | 4.95 | 4.95 | -1.79% | 2,023,436 |
| Apr 7, 2025 | 5.17 | 5.49 | 4.95 | 5.04 | 5.04 | -5.79% | 2,943,059 |
| Apr 4, 2025 | 5.75 | 5.75 | 5.34 | 5.35 | 5.35 | -9.01% | 3,035,400 |
| Apr 3, 2025 | 5.89 | 5.99 | 5.81 | 5.88 | 5.88 | -2.16% | 1,196,233 |
| Apr 2, 2025 | 6.00 | 6.03 | 5.95 | 6.01 | 6.01 | -0.66% | 620,626 |
| Apr 1, 2025 | 6.08 | 6.09 | 6.00 | 6.05 | 6.05 | -0.33% | 621,142 |
| Mar 31, 2025 | 5.98 | 6.09 | 5.87 | 6.07 | 6.07 | 1.00% | 1,070,213 |