Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
4.040
+0.100 (2.54%)
Sep 21, 2026, 10:44 AM EDT - Market open
Redwood Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | - | 2.03% | 461,200 |
| Sep 18, 2026 | 3.97 | 4.06 | 3.91 | 3.94 | 3.94 | - | 9,581,945 |
| Sep 17, 2026 | 3.95 | 4.02 | 3.91 | 3.94 | 3.94 | 1.29% | 6,515,391 |
| Sep 16, 2026 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | -0.51% | 7,651,287 |
| Sep 15, 2026 | 3.80 | 3.98 | 3.78 | 3.91 | 3.91 | 2.09% | 10,931,277 |
| Sep 14, 2026 | 3.53 | 3.84 | 3.53 | 3.83 | 3.83 | 7.89% | 10,116,606 |
| Sep 11, 2026 | 3.52 | 3.59 | 3.47 | 3.55 | 3.55 | -2.20% | 28,651,699 |
| Sep 10, 2026 | 3.53 | 3.78 | 3.22 | 3.63 | 3.63 | -14.79% | 42,807,610 |
| Sep 9, 2026 | 4.40 | 4.43 | 4.25 | 4.26 | 4.26 | -3.40% | 1,345,338 |
| Sep 8, 2026 | 4.50 | 4.53 | 4.39 | 4.41 | 4.41 | -2.22% | 1,755,677 |
| Sep 4, 2026 | 4.46 | 4.55 | 4.45 | 4.51 | 4.51 | 0.67% | 1,046,548 |
| Sep 3, 2026 | 4.54 | 4.54 | 4.41 | 4.48 | 4.48 | -0.22% | 2,018,053 |
| Sep 2, 2026 | 4.42 | 4.54 | 4.39 | 4.49 | 4.49 | 1.58% | 1,503,804 |
| Sep 1, 2026 | 4.56 | 4.59 | 4.41 | 4.42 | 4.42 | -4.33% | 1,659,995 |
| Aug 31, 2026 | 4.61 | 4.66 | 4.59 | 4.62 | 4.62 | - | 1,446,688 |
| Aug 28, 2026 | 4.65 | 4.67 | 4.60 | 4.62 | 4.62 | -0.22% | 1,099,885 |
| Aug 27, 2026 | 4.61 | 4.66 | 4.59 | 4.63 | 4.63 | 0.43% | 1,049,539 |
| Aug 26, 2026 | 4.72 | 4.73 | 4.61 | 4.61 | 4.61 | -2.33% | 1,403,119 |
| Aug 25, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | -0.84% | 1,209,546 |
| Aug 24, 2026 | 4.78 | 4.80 | 4.70 | 4.76 | 4.76 | -0.83% | 1,151,187 |
| Aug 21, 2026 | 4.78 | 4.82 | 4.74 | 4.80 | 4.80 | 1.05% | 845,469 |
| Aug 20, 2026 | 4.75 | 4.81 | 4.71 | 4.75 | 4.75 | -1.66% | 905,504 |
| Aug 19, 2026 | 4.80 | 4.88 | 4.78 | 4.83 | 4.83 | 2.11% | 1,052,556 |
| Aug 18, 2026 | 4.81 | 4.81 | 4.66 | 4.73 | 4.73 | -1.46% | 1,061,306 |
| Aug 17, 2026 | 4.77 | 4.86 | 4.77 | 4.80 | 4.80 | -0.21% | 1,329,141 |
| Aug 14, 2026 | 4.77 | 4.85 | 4.77 | 4.81 | 4.81 | 0.84% | 1,663,424 |
| Aug 13, 2026 | 4.74 | 4.81 | 4.73 | 4.77 | 4.77 | 1.27% | 2,041,098 |
| Aug 12, 2026 | 4.72 | 4.77 | 4.67 | 4.71 | 4.71 | 0.64% | 1,256,353 |
| Aug 11, 2026 | 4.53 | 4.74 | 4.53 | 4.68 | 4.68 | 2.41% | 1,305,881 |
| Aug 10, 2026 | 4.69 | 4.72 | 4.52 | 4.57 | 4.57 | -3.38% | 1,980,477 |
| Aug 7, 2026 | 4.60 | 4.77 | 4.60 | 4.73 | 4.73 | 3.73% | 2,508,690 |
| Aug 6, 2026 | 4.63 | 4.63 | 4.53 | 4.56 | 4.56 | -0.22% | 1,306,261 |
| Aug 5, 2026 | 4.67 | 4.72 | 4.52 | 4.57 | 4.57 | -2.56% | 1,676,948 |
| Aug 4, 2026 | 4.59 | 4.69 | 4.56 | 4.69 | 4.69 | 1.52% | 1,307,226 |
| Aug 3, 2026 | 4.63 | 4.66 | 4.58 | 4.62 | 4.62 | 1.09% | 1,420,067 |
| Jul 31, 2026 | 4.65 | 4.68 | 4.48 | 4.57 | 4.57 | -1.93% | 2,586,064 |
| Jul 30, 2026 | 4.75 | 4.86 | 4.59 | 4.66 | 4.66 | -0.43% | 2,906,364 |
| Jul 29, 2026 | 4.61 | 4.71 | 4.58 | 4.68 | 4.68 | 0.21% | 3,232,240 |
| Jul 28, 2026 | 4.79 | 4.79 | 4.44 | 4.67 | 4.67 | -5.47% | 5,884,339 |
| Jul 27, 2026 | 4.97 | 5.03 | 4.91 | 4.94 | 4.94 | 0.41% | 1,656,409 |
| Jul 24, 2026 | 4.95 | 5.03 | 4.91 | 4.92 | 4.92 | 0.41% | 1,437,725 |
| Jul 23, 2026 | 5.05 | 5.07 | 4.85 | 4.90 | 4.90 | -3.54% | 1,626,002 |
| Jul 22, 2026 | 5.05 | 5.10 | 4.99 | 5.08 | 5.08 | 0.99% | 1,202,840 |
| Jul 21, 2026 | 4.98 | 5.06 | 4.97 | 5.03 | 5.03 | 0.60% | 1,527,073 |
| Jul 20, 2026 | 5.12 | 5.15 | 4.98 | 5.00 | 5.00 | -2.34% | 1,527,059 |
| Jul 17, 2026 | 5.19 | 5.23 | 5.06 | 5.12 | 5.12 | -1.73% | 1,109,656 |
| Jul 16, 2026 | 5.08 | 5.27 | 5.05 | 5.21 | 5.21 | 2.96% | 1,366,047 |
| Jul 15, 2026 | 5.13 | 5.20 | 5.02 | 5.06 | 5.06 | -0.59% | 1,787,967 |
| Jul 14, 2026 | 5.08 | 5.19 | 5.07 | 5.09 | 5.09 | 0.39% | 2,681,500 |
| Jul 13, 2026 | 5.10 | 5.17 | 5.04 | 5.07 | 5.07 | -0.59% | 2,255,980 |