Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
6.10
+0.09 (1.50%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20256.006.115.996.106.101.50%941,840
Apr 25, 20255.916.025.896.016.011.52%797,097
Apr 24, 20255.905.965.835.925.921.20%871,051
Apr 23, 20256.076.095.835.855.850.17%1,012,191
Apr 22, 20255.555.875.555.845.846.76%1,436,245
Apr 21, 20255.265.485.255.475.47-1.26%1,316,310
Apr 17, 20255.335.575.305.545.544.33%1,035,339
Apr 16, 20255.325.405.285.315.31-0.56%980,161
Apr 15, 20255.245.395.215.345.342.10%932,585
Apr 14, 20255.175.305.115.235.232.55%1,722,456
Apr 11, 20255.115.144.905.105.10-1,649,966
Apr 10, 20255.245.314.855.105.10-5.90%2,536,696
Apr 9, 20254.885.434.685.425.429.49%3,820,683
Apr 8, 20255.285.324.924.954.95-1.79%2,023,436
Apr 7, 20255.175.494.955.045.04-5.79%2,943,059
Apr 4, 20255.755.755.345.355.35-9.01%3,035,400
Apr 3, 20255.895.995.815.885.88-2.16%1,196,233
Apr 2, 20256.006.035.956.016.01-0.66%620,626
Apr 1, 20256.086.096.006.056.05-0.33%621,142
Mar 31, 20255.986.095.876.076.071.00%1,070,213
Mar 28, 20256.116.125.976.016.01-1.80%940,509
Mar 27, 20256.116.186.076.126.12-0.16%788,334
Mar 26, 20256.156.166.056.136.13-0.49%725,803
Mar 25, 20256.176.196.116.166.16-0.32%854,289
Mar 24, 20256.216.226.116.186.18-1.90%1,161,500
Mar 21, 20256.396.416.296.306.12-1.72%2,498,769
Mar 20, 20256.376.456.376.416.230.16%484,193
Mar 19, 20256.436.456.326.406.220.16%1,027,638
Mar 18, 20256.376.436.316.396.210.16%1,007,407
Mar 17, 20256.396.436.306.386.20-0.16%1,008,440
Mar 14, 20256.216.426.196.396.213.57%859,738
Mar 13, 20256.166.306.166.176.000.33%773,174
Mar 12, 20256.296.296.106.155.98-2.07%1,074,947
Mar 11, 20256.486.486.196.286.10-2.03%720,132
Mar 10, 20256.516.606.386.416.23-1.99%681,692
Mar 7, 20256.486.596.486.546.360.93%477,024
Mar 6, 20256.446.536.446.486.300.31%410,370
Mar 5, 20256.426.516.416.466.280.47%606,902
Mar 4, 20256.426.546.376.436.25-1.38%768,854
Mar 3, 20256.666.666.466.526.34-2.40%889,113
Feb 28, 20256.596.706.586.686.491.67%924,606
Feb 27, 20256.596.656.546.576.38-1.05%680,059
Feb 26, 20256.606.676.566.646.450.45%568,867
Feb 25, 20256.436.636.396.616.423.44%770,500
Feb 24, 20256.476.486.376.396.21-0.78%641,212
Feb 21, 20256.506.516.406.446.260.16%671,200
Feb 20, 20256.376.466.346.436.250.63%604,085
Feb 19, 20256.276.456.256.396.210.79%854,125
Feb 18, 20256.356.416.256.346.16-0.63%1,184,368
Feb 14, 20256.246.395.836.386.20-1.24%2,810,348