Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.32
-0.01 (-0.19%)
Jun 8, 2026, 9:39 AM EDT - Market open
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.30 | 5.38 | 5.29 | 5.33 | 5.33 | - | 702,408 |
| Jun 4, 2026 | 5.29 | 5.35 | 5.28 | 5.33 | 5.33 | 2.11% | 838,839 |
| Jun 3, 2026 | 5.33 | 5.34 | 5.20 | 5.22 | 5.22 | -2.79% | 1,032,724 |
| Jun 2, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.37 | 0.94% | 1,016,417 |
| Jun 1, 2026 | 5.40 | 5.42 | 5.28 | 5.32 | 5.32 | -1.85% | 1,014,880 |
| May 29, 2026 | 5.34 | 5.43 | 5.34 | 5.42 | 5.42 | 1.12% | 1,124,768 |
| May 28, 2026 | 5.32 | 5.41 | 5.32 | 5.36 | 5.36 | 0.37% | 918,563 |
| May 27, 2026 | 5.32 | 5.40 | 5.31 | 5.34 | 5.34 | 0.56% | 760,171 |
| May 26, 2026 | 5.29 | 5.32 | 5.23 | 5.31 | 5.31 | 0.57% | 770,329 |
| May 22, 2026 | 5.34 | 5.34 | 5.23 | 5.28 | 5.28 | -0.19% | 850,076 |
| May 21, 2026 | 5.25 | 5.35 | 5.19 | 5.29 | 5.29 | - | 1,003,758 |
| May 20, 2026 | 5.23 | 5.36 | 5.18 | 5.29 | 5.29 | 0.95% | 1,104,582 |
| May 19, 2026 | 5.24 | 5.28 | 5.18 | 5.24 | 5.24 | -0.19% | 1,053,763 |
| May 18, 2026 | 5.25 | 5.35 | 5.22 | 5.25 | 5.25 | 1.35% | 853,487 |
| May 15, 2026 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | -1.52% | 851,363 |
| May 14, 2026 | 5.28 | 5.39 | 5.25 | 5.26 | 5.26 | 0.38% | 865,874 |
| May 13, 2026 | 5.27 | 5.30 | 5.22 | 5.24 | 5.24 | -1.32% | 848,074 |
| May 12, 2026 | 5.32 | 5.38 | 5.23 | 5.31 | 5.31 | -0.38% | 1,270,915 |
| May 11, 2026 | 5.54 | 5.57 | 5.30 | 5.33 | 5.33 | -4.31% | 1,592,087 |
| May 8, 2026 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.18% | 865,556 |
| May 7, 2026 | 5.56 | 5.60 | 5.50 | 5.58 | 5.58 | 0.18% | 906,101 |
| May 6, 2026 | 5.65 | 5.65 | 5.50 | 5.57 | 5.57 | - | 1,113,283 |
| May 5, 2026 | 5.61 | 5.65 | 5.56 | 5.57 | 5.57 | -0.54% | 993,913 |
| May 4, 2026 | 5.67 | 5.73 | 5.59 | 5.60 | 5.60 | -2.27% | 1,048,898 |
| May 1, 2026 | 5.59 | 5.77 | 5.55 | 5.73 | 5.73 | 3.06% | 1,563,565 |
| Apr 30, 2026 | 5.70 | 5.85 | 5.54 | 5.56 | 5.56 | -0.89% | 2,014,500 |
| Apr 29, 2026 | 5.70 | 5.74 | 5.59 | 5.61 | 5.61 | -2.43% | 1,517,622 |
| Apr 28, 2026 | 5.78 | 5.80 | 5.70 | 5.75 | 5.75 | - | 987,993 |
| Apr 27, 2026 | 5.73 | 5.80 | 5.71 | 5.75 | 5.75 | 0.70% | 1,119,394 |
| Apr 24, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.71 | 0.18% | 1,156,132 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.68 | 5.70 | 5.70 | -2.40% | 1,217,874 |
| Apr 22, 2026 | 5.82 | 5.91 | 5.78 | 5.84 | 5.84 | 1.04% | 1,077,870 |
| Apr 21, 2026 | 5.95 | 6.00 | 5.77 | 5.78 | 5.78 | -3.02% | 1,549,924 |
| Apr 20, 2026 | 5.96 | 5.96 | 5.87 | 5.96 | 5.96 | -0.67% | 1,210,714 |
| Apr 17, 2026 | 6.00 | 6.12 | 5.97 | 6.00 | 6.00 | 1.35% | 1,324,210 |
| Apr 16, 2026 | 6.02 | 6.09 | 5.89 | 5.92 | 5.92 | -2.31% | 1,282,248 |
| Apr 15, 2026 | 6.03 | 6.11 | 6.00 | 6.06 | 6.06 | 0.17% | 2,946,457 |
| Apr 14, 2026 | 5.98 | 6.05 | 5.96 | 6.05 | 6.05 | 1.34% | 1,001,443 |
| Apr 13, 2026 | 5.90 | 5.97 | 5.85 | 5.97 | 5.97 | 0.67% | 611,162 |
| Apr 10, 2026 | 5.93 | 5.95 | 5.85 | 5.93 | 5.93 | 0.34% | 659,373 |
| Apr 9, 2026 | 5.83 | 5.99 | 5.83 | 5.91 | 5.91 | 0.85% | 1,177,180 |
| Apr 8, 2026 | 5.90 | 5.94 | 5.79 | 5.86 | 5.86 | 2.99% | 2,876,438 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.64 | 5.69 | 5.69 | -0.52% | 948,661 |
| Apr 6, 2026 | 5.65 | 5.75 | 5.62 | 5.72 | 5.72 | 1.06% | 817,313 |
| Apr 2, 2026 | 5.44 | 5.66 | 5.42 | 5.66 | 5.66 | 0.35% | 826,489 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | 0.53% | 858,206 |
| Mar 31, 2026 | 5.46 | 5.62 | 5.41 | 5.61 | 5.61 | 4.28% | 1,750,815 |
| Mar 30, 2026 | 5.35 | 5.48 | 5.34 | 5.38 | 5.38 | 1.70% | 1,309,413 |
| Mar 27, 2026 | 5.32 | 5.36 | 5.24 | 5.29 | 5.29 | -1.31% | 1,153,051 |
| Mar 26, 2026 | 5.42 | 5.47 | 5.35 | 5.36 | 5.36 | -1.83% | 1,075,363 |