Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.00
-0.12 (-2.34%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Redwood Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.12 | 5.15 | 4.98 | 5.00 | 5.00 | -2.34% | 1,523,582 |
| Jul 17, 2026 | 5.19 | 5.23 | 5.06 | 5.12 | 5.12 | -1.73% | 1,109,055 |
| Jul 16, 2026 | 5.08 | 5.27 | 5.05 | 5.21 | 5.21 | 2.96% | 1,363,453 |
| Jul 15, 2026 | 5.13 | 5.20 | 5.02 | 5.06 | 5.06 | -0.59% | 1,787,670 |
| Jul 14, 2026 | 5.08 | 5.19 | 5.07 | 5.09 | 5.09 | 0.39% | 2,680,868 |
| Jul 13, 2026 | 5.10 | 5.17 | 5.04 | 5.07 | 5.07 | -0.59% | 2,255,693 |
| Jul 10, 2026 | 5.11 | 5.16 | 5.04 | 5.10 | 5.10 | 0.39% | 3,201,903 |
| Jul 9, 2026 | 4.90 | 5.13 | 4.78 | 5.08 | 5.08 | 6.95% | 5,303,830 |
| Jul 8, 2026 | 4.72 | 4.86 | 4.70 | 4.75 | 4.75 | 0.64% | 3,823,529 |
| Jul 7, 2026 | 4.61 | 4.94 | 4.55 | 4.72 | 4.72 | 3.74% | 33,897,039 |
| Jul 6, 2026 | 4.41 | 4.56 | 4.19 | 4.55 | 4.55 | 1.56% | 8,565,005 |
| Jul 2, 2026 | 4.70 | 4.72 | 4.43 | 4.48 | 4.48 | -4.07% | 2,918,403 |
| Jul 1, 2026 | 4.70 | 4.77 | 4.65 | 4.67 | 4.67 | -1.48% | 2,595,957 |
| Jun 30, 2026 | 4.86 | 4.97 | 4.73 | 4.74 | 4.74 | -2.67% | 4,503,477 |
| Jun 29, 2026 | 4.80 | 4.91 | 4.75 | 4.87 | 4.87 | 1.25% | 4,095,970 |
| Jun 26, 2026 | 4.74 | 4.81 | 4.67 | 4.81 | 4.81 | 1.69% | 3,243,378 |
| Jun 25, 2026 | 4.86 | 4.88 | 4.71 | 4.73 | 4.73 | -1.66% | 2,180,208 |
| Jun 24, 2026 | 4.83 | 4.91 | 4.80 | 4.81 | 4.81 | - | 1,898,182 |
| Jun 23, 2026 | 4.82 | 4.89 | 4.79 | 4.81 | 4.81 | 0.21% | 2,136,462 |
| Jun 22, 2026 | 5.17 | 5.17 | 4.89 | 4.98 | 4.80 | -3.49% | 2,934,015 |
| Jun 18, 2026 | 5.17 | 5.19 | 5.11 | 5.16 | 4.97 | 0.58% | 2,871,992 |
| Jun 17, 2026 | 5.22 | 5.35 | 5.10 | 5.13 | 4.94 | -2.66% | 2,343,673 |
| Jun 16, 2026 | 5.27 | 5.36 | 5.27 | 5.27 | 5.08 | 0.76% | 1,112,782 |
| Jun 15, 2026 | 5.30 | 5.38 | 5.20 | 5.23 | 5.04 | -0.38% | 1,247,231 |
| Jun 12, 2026 | 5.19 | 5.29 | 5.16 | 5.25 | 5.06 | 1.35% | 971,270 |
| Jun 11, 2026 | 5.13 | 5.21 | 5.07 | 5.18 | 4.99 | 1.37% | 1,508,414 |
| Jun 10, 2026 | 5.23 | 5.23 | 5.10 | 5.11 | 4.93 | -1.54% | 1,065,804 |
| Jun 9, 2026 | 5.09 | 5.22 | 5.07 | 5.19 | 5.00 | 1.96% | 1,191,852 |
| Jun 8, 2026 | 5.33 | 5.35 | 5.07 | 5.09 | 4.91 | -4.50% | 1,668,803 |
| Jun 5, 2026 | 5.30 | 5.38 | 5.29 | 5.33 | 5.14 | - | 702,577 |
| Jun 4, 2026 | 5.29 | 5.35 | 5.28 | 5.33 | 5.14 | 2.11% | 839,240 |
| Jun 3, 2026 | 5.33 | 5.34 | 5.20 | 5.22 | 5.03 | -2.79% | 1,033,072 |
| Jun 2, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.18 | 0.94% | 1,016,676 |
| Jun 1, 2026 | 5.40 | 5.42 | 5.28 | 5.32 | 5.13 | -1.85% | 1,017,991 |
| May 29, 2026 | 5.34 | 5.43 | 5.34 | 5.42 | 5.22 | 1.12% | 1,127,526 |
| May 28, 2026 | 5.32 | 5.41 | 5.32 | 5.36 | 5.17 | 0.37% | 918,655 |
| May 27, 2026 | 5.32 | 5.40 | 5.31 | 5.34 | 5.15 | 0.56% | 763,936 |
| May 26, 2026 | 5.29 | 5.32 | 5.23 | 5.31 | 5.12 | 0.57% | 786,027 |
| May 22, 2026 | 5.34 | 5.34 | 5.23 | 5.28 | 5.09 | -0.19% | 856,918 |
| May 21, 2026 | 5.25 | 5.35 | 5.19 | 5.29 | 5.10 | - | 1,003,965 |
| May 20, 2026 | 5.23 | 5.36 | 5.18 | 5.29 | 5.10 | 0.95% | 1,111,728 |
| May 19, 2026 | 5.24 | 5.28 | 5.18 | 5.24 | 5.05 | -0.19% | 1,070,198 |
| May 18, 2026 | 5.25 | 5.35 | 5.22 | 5.25 | 5.06 | 1.35% | 899,954 |
| May 15, 2026 | 5.23 | 5.24 | 5.17 | 5.18 | 4.99 | -1.52% | 851,363 |
| May 14, 2026 | 5.28 | 5.39 | 5.25 | 5.26 | 5.07 | 0.38% | 865,874 |
| May 13, 2026 | 5.27 | 5.30 | 5.22 | 5.24 | 5.05 | -1.32% | 848,074 |
| May 12, 2026 | 5.32 | 5.38 | 5.23 | 5.31 | 5.12 | -0.38% | 1,270,915 |
| May 11, 2026 | 5.54 | 5.57 | 5.30 | 5.33 | 5.14 | -4.31% | 1,592,087 |
| May 8, 2026 | 5.62 | 5.62 | 5.54 | 5.57 | 5.37 | -0.18% | 865,556 |
| May 7, 2026 | 5.56 | 5.60 | 5.50 | 5.58 | 5.38 | 0.18% | 906,101 |