Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
6.07
+0.06 (1.00%)
At close: Mar 31, 2025, 4:00 PM
5.95
-0.12 (-1.98%)
After-hours: Mar 31, 2025, 4:21 PM EDT

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20255.986.075.876.03-0.25%497,150
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
Feb 13, 20256.496.496.436.466.280.31%671,887
Feb 12, 20256.496.536.446.446.26-2.57%761,378
Feb 11, 20256.616.646.576.616.42-0.45%469,330
Feb 10, 20256.616.686.576.646.450.45%533,618
Feb 7, 20256.706.736.586.616.42-1.64%545,874
Feb 6, 20256.596.726.596.726.532.44%773,513
Feb 5, 20256.526.566.496.566.370.77%397,397
Feb 4, 20256.456.536.386.516.330.46%532,265
Feb 3, 20256.456.546.376.486.30-1.07%946,896
Jan 31, 20256.506.606.486.556.371.08%848,071
Jan 30, 20256.546.576.436.486.301.25%595,146
Jan 29, 20256.506.546.356.406.22-1.69%652,783
Jan 28, 20256.526.556.466.516.33-0.61%493,554
Jan 27, 20256.356.556.356.556.373.48%699,452
Jan 24, 20256.296.396.286.336.150.16%586,025
Jan 23, 20256.306.356.296.326.14-0.32%622,300
Jan 22, 20256.386.396.316.346.16-1.25%897,620
Jan 21, 20256.496.536.396.426.24-1.23%735,680
Jan 17, 20256.496.566.466.506.321.09%475,599