Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
6.42
-0.08 (-1.23%)
Jan 21, 2025, 4:00 PM EST - Market closed
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 6.49 | 6.53 | 6.39 | 6.42 | 6.42 | -1.23% | 735,680 |
| Jan 17, 2025 | 6.49 | 6.56 | 6.46 | 6.50 | 6.50 | 1.09% | 475,599 |
| Jan 16, 2025 | 6.37 | 6.49 | 6.37 | 6.43 | 6.43 | 0.47% | 662,134 |
| Jan 15, 2025 | 6.43 | 6.47 | 6.26 | 6.40 | 6.40 | 1.91% | 1,321,499 |
| Jan 14, 2025 | 6.16 | 6.32 | 6.16 | 6.28 | 6.28 | 2.28% | 1,108,264 |
| Jan 13, 2025 | 6.11 | 6.15 | 6.01 | 6.14 | 6.14 | -0.16% | 1,766,494 |
| Jan 10, 2025 | 6.25 | 6.28 | 6.12 | 6.15 | 6.15 | -3.61% | 1,171,206 |
| Jan 8, 2025 | 6.43 | 6.44 | 6.33 | 6.38 | 6.38 | -1.24% | 1,077,732 |
| Jan 7, 2025 | 6.54 | 6.61 | 6.41 | 6.46 | 6.46 | -1.22% | 863,083 |
| Jan 6, 2025 | 6.64 | 6.66 | 6.51 | 6.54 | 6.54 | -1.51% | 966,301 |
| Jan 3, 2025 | 6.49 | 6.64 | 6.49 | 6.64 | 6.64 | 2.31% | 773,435 |
| Jan 2, 2025 | 6.55 | 6.57 | 6.41 | 6.49 | 6.49 | -0.61% | 996,958 |
| Dec 31, 2024 | 6.47 | 6.55 | 6.44 | 6.53 | 6.53 | 1.40% | 966,982 |
| Dec 30, 2024 | 6.55 | 6.55 | 6.39 | 6.44 | 6.44 | -1.98% | 1,028,165 |
| Dec 27, 2024 | 6.50 | 6.61 | 6.41 | 6.57 | 6.57 | -0.76% | 1,118,473 |
| Dec 26, 2024 | 6.57 | 6.65 | 6.54 | 6.62 | 6.62 | - | 651,608 |
| Dec 24, 2024 | 6.50 | 6.62 | 6.47 | 6.62 | 6.62 | 2.00% | 428,914 |
| Dec 23, 2024 | 6.57 | 6.60 | 6.43 | 6.49 | 6.49 | -4.14% | 1,102,777 |
| Dec 20, 2024 | 6.60 | 6.84 | 6.59 | 6.77 | 6.59 | 1.96% | 7,393,031 |
| Dec 19, 2024 | 6.75 | 6.82 | 6.62 | 6.64 | 6.46 | -0.90% | 1,251,751 |
| Dec 18, 2024 | 6.98 | 7.03 | 6.66 | 6.70 | 6.52 | -3.87% | 1,933,215 |
| Dec 17, 2024 | 7.08 | 7.11 | 6.94 | 6.97 | 6.78 | -1.83% | 1,666,249 |
| Dec 16, 2024 | 7.11 | 7.19 | 7.04 | 7.10 | 6.91 | -0.42% | 1,161,520 |
| Dec 13, 2024 | 6.96 | 7.16 | 6.91 | 7.13 | 6.94 | 4.24% | 1,845,412 |
| Dec 12, 2024 | 6.95 | 6.97 | 6.83 | 6.84 | 6.66 | -1.72% | 790,368 |
| Dec 11, 2024 | 7.00 | 7.04 | 6.95 | 6.96 | 6.77 | -0.14% | 1,249,324 |
| Dec 10, 2024 | 6.98 | 7.04 | 6.90 | 6.97 | 6.78 | -0.29% | 750,186 |
| Dec 9, 2024 | 7.14 | 7.18 | 6.98 | 6.99 | 6.80 | -2.92% | 1,176,603 |
| Dec 6, 2024 | 7.12 | 7.21 | 7.09 | 7.20 | 7.01 | 1.55% | 430,057 |
| Dec 5, 2024 | 7.10 | 7.16 | 7.08 | 7.09 | 6.90 | -0.70% | 572,568 |
| Dec 4, 2024 | 7.10 | 7.19 | 7.06 | 7.14 | 6.95 | 0.42% | 510,626 |
| Dec 3, 2024 | 7.18 | 7.21 | 7.08 | 7.11 | 6.92 | -1.11% | 599,083 |
| Dec 2, 2024 | 7.15 | 7.24 | 7.09 | 7.19 | 7.00 | 0.42% | 774,196 |
| Nov 29, 2024 | 7.24 | 7.25 | 7.14 | 7.16 | 6.97 | -0.42% | 384,666 |
| Nov 27, 2024 | 7.14 | 7.26 | 7.09 | 7.19 | 7.00 | 0.98% | 443,844 |
| Nov 26, 2024 | 7.16 | 7.18 | 7.02 | 7.12 | 6.93 | -1.11% | 595,281 |
| Nov 25, 2024 | 7.23 | 7.29 | 7.19 | 7.20 | 7.01 | 0.42% | 1,096,646 |
| Nov 22, 2024 | 7.13 | 7.20 | 7.12 | 7.17 | 6.98 | 0.84% | 961,195 |
| Nov 21, 2024 | 7.05 | 7.12 | 7.02 | 7.11 | 6.92 | 1.28% | 948,167 |
| Nov 20, 2024 | 7.08 | 7.09 | 6.95 | 7.02 | 6.83 | -1.40% | 770,429 |
| Nov 19, 2024 | 7.00 | 7.12 | 6.99 | 7.12 | 6.93 | 0.85% | 548,733 |
| Nov 18, 2024 | 7.05 | 7.15 | 6.99 | 7.06 | 6.87 | - | 767,022 |
| Nov 15, 2024 | 7.07 | 7.07 | 7.01 | 7.06 | 6.87 | 0.28% | 463,726 |
| Nov 14, 2024 | 7.08 | 7.15 | 7.03 | 7.04 | 6.85 | -0.14% | 1,360,081 |
| Nov 13, 2024 | 7.14 | 7.20 | 7.04 | 7.05 | 6.86 | -0.28% | 999,932 |
| Nov 12, 2024 | 7.20 | 7.21 | 7.04 | 7.07 | 6.88 | -2.48% | 856,986 |
| Nov 11, 2024 | 7.38 | 7.44 | 7.23 | 7.25 | 7.05 | -1.36% | 910,966 |
| Nov 8, 2024 | 7.20 | 7.36 | 7.20 | 7.35 | 7.15 | 2.37% | 1,123,044 |
| Nov 7, 2024 | 7.17 | 7.30 | 7.13 | 7.18 | 6.99 | 0.84% | 1,324,179 |
| Nov 6, 2024 | 7.49 | 7.62 | 7.06 | 7.12 | 6.93 | -1.39% | 1,913,134 |
| Nov 5, 2024 | 7.20 | 7.28 | 7.17 | 7.22 | 7.03 | -0.14% | 840,072 |
| Nov 4, 2024 | 7.30 | 7.33 | 7.22 | 7.23 | 7.04 | -0.55% | 629,801 |
| Nov 1, 2024 | 7.43 | 7.48 | 7.21 | 7.27 | 7.07 | -0.68% | 1,477,152 |
| Oct 31, 2024 | 7.85 | 7.90 | 7.32 | 7.32 | 7.12 | -4.19% | 1,034,947 |
| Oct 30, 2024 | 7.62 | 7.71 | 7.60 | 7.64 | 7.43 | 0.39% | 656,158 |
| Oct 29, 2024 | 7.46 | 7.67 | 7.43 | 7.61 | 7.41 | 0.93% | 1,127,434 |
| Oct 28, 2024 | 7.56 | 7.60 | 7.48 | 7.54 | 7.34 | 0.27% | 587,120 |
| Oct 25, 2024 | 7.67 | 7.67 | 7.51 | 7.52 | 7.32 | -1.05% | 475,477 |
| Oct 24, 2024 | 7.49 | 7.61 | 7.47 | 7.60 | 7.40 | 1.74% | 556,541 |
| Oct 23, 2024 | 7.41 | 7.50 | 7.37 | 7.47 | 7.27 | 0.40% | 561,270 |
| Oct 22, 2024 | 7.44 | 7.49 | 7.41 | 7.44 | 7.24 | -0.67% | 390,928 |
| Oct 21, 2024 | 7.64 | 7.67 | 7.49 | 7.49 | 7.29 | -2.47% | 586,436 |
| Oct 18, 2024 | 7.70 | 7.71 | 7.63 | 7.68 | 7.47 | 0.26% | 357,645 |
| Oct 17, 2024 | 7.73 | 7.77 | 7.64 | 7.66 | 7.45 | -0.52% | 616,773 |
| Oct 16, 2024 | 7.58 | 7.71 | 7.54 | 7.70 | 7.49 | 2.39% | 636,184 |
| Oct 15, 2024 | 7.55 | 7.59 | 7.51 | 7.52 | 7.32 | -0.53% | 983,732 |
| Oct 14, 2024 | 7.41 | 7.60 | 7.38 | 7.56 | 7.36 | 1.48% | 637,676 |
| Oct 11, 2024 | 7.41 | 7.47 | 7.35 | 7.45 | 7.25 | 0.68% | 826,559 |
| Oct 10, 2024 | 7.54 | 7.54 | 7.39 | 7.40 | 7.20 | -1.99% | 1,237,550 |
| Oct 9, 2024 | 7.55 | 7.60 | 7.51 | 7.55 | 7.35 | - | 517,640 |
| Oct 8, 2024 | 7.45 | 7.56 | 7.40 | 7.55 | 7.35 | 1.89% | 532,283 |
| Oct 7, 2024 | 7.54 | 7.57 | 7.40 | 7.41 | 7.21 | -1.98% | 491,219 |
| Oct 4, 2024 | 7.62 | 7.66 | 7.49 | 7.56 | 7.36 | 1.07% | 887,753 |
| Oct 3, 2024 | 7.52 | 7.54 | 7.45 | 7.48 | 7.28 | -0.93% | 463,583 |
| Oct 2, 2024 | 7.56 | 7.63 | 7.52 | 7.55 | 7.35 | -0.79% | 461,382 |
| Oct 1, 2024 | 7.76 | 7.79 | 7.60 | 7.61 | 7.41 | -1.55% | 685,721 |
| Sep 30, 2024 | 7.72 | 7.85 | 7.70 | 7.73 | 7.52 | -0.26% | 868,279 |
| Sep 27, 2024 | 7.75 | 7.82 | 7.68 | 7.75 | 7.54 | 1.17% | 679,024 |
| Sep 26, 2024 | 7.78 | 7.82 | 7.66 | 7.66 | 7.45 | -0.91% | 832,461 |
| Sep 25, 2024 | 7.82 | 7.82 | 7.70 | 7.73 | 7.52 | -1.40% | 1,041,904 |
| Sep 24, 2024 | 7.78 | 7.90 | 7.78 | 7.84 | 7.63 | 1.55% | 916,691 |
| Sep 23, 2024 | 7.75 | 7.77 | 7.67 | 7.72 | 7.51 | -2.65% | 1,068,640 |
| Sep 20, 2024 | 8.01 | 8.08 | 7.91 | 7.93 | 7.55 | -1.61% | 2,734,583 |
| Sep 19, 2024 | 8.13 | 8.15 | 8.01 | 8.06 | 7.67 | 0.88% | 811,029 |
| Sep 18, 2024 | 7.95 | 8.15 | 7.91 | 7.99 | 7.61 | 0.50% | 727,179 |
| Sep 17, 2024 | 8.14 | 8.14 | 7.93 | 7.95 | 7.57 | -1.61% | 722,431 |
| Sep 16, 2024 | 8.06 | 8.11 | 7.98 | 8.08 | 7.69 | 0.37% | 1,004,722 |
| Sep 13, 2024 | 7.91 | 8.06 | 7.85 | 8.05 | 7.66 | 2.68% | 954,393 |
| Sep 12, 2024 | 7.65 | 7.85 | 7.61 | 7.84 | 7.46 | 5.95% | 980,356 |
| Sep 11, 2024 | 7.41 | 7.44 | 7.30 | 7.40 | 7.05 | -0.80% | 385,260 |
| Sep 10, 2024 | 7.42 | 7.47 | 7.36 | 7.46 | 7.10 | 1.22% | 380,006 |
| Sep 9, 2024 | 7.39 | 7.40 | 7.28 | 7.37 | 7.02 | -0.27% | 525,518 |
| Sep 6, 2024 | 7.39 | 7.46 | 7.34 | 7.39 | 7.04 | -0.27% | 410,375 |
| Sep 5, 2024 | 7.43 | 7.51 | 7.35 | 7.41 | 7.06 | 0.41% | 492,804 |
| Sep 4, 2024 | 7.43 | 7.50 | 7.27 | 7.38 | 7.03 | -0.40% | 424,053 |
| Sep 3, 2024 | 7.49 | 7.54 | 7.40 | 7.41 | 7.06 | -2.11% | 849,678 |
| Aug 30, 2024 | 7.53 | 7.57 | 7.47 | 7.57 | 7.21 | 0.80% | 970,595 |
| Aug 29, 2024 | 7.48 | 7.55 | 7.43 | 7.51 | 7.15 | 0.94% | 493,587 |
| Aug 28, 2024 | 7.39 | 7.48 | 7.32 | 7.44 | 7.08 | 0.81% | 921,161 |
| Aug 27, 2024 | 7.39 | 7.48 | 7.36 | 7.38 | 7.03 | -0.40% | 694,317 |