Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
3.060
-0.110 (-3.47%)
At close: Oct 12, 2026, 4:00 PM EDT
3.100
+0.040 (1.31%)
After-hours: Oct 12, 2026, 7:30 PM EDT
Redwood Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.16 | 3.16 | 3.02 | 3.06 | 3.06 | -3.47% | 3,869,822 |
| Oct 9, 2026 | 3.29 | 3.41 | 3.17 | 3.17 | 3.17 | -4.80% | 2,644,359 |
| Oct 8, 2026 | 3.30 | 3.36 | 3.26 | 3.33 | 3.33 | -0.30% | 3,160,793 |
| Oct 7, 2026 | 3.41 | 3.42 | 3.29 | 3.34 | 3.34 | -2.91% | 3,035,677 |
| Oct 6, 2026 | 3.49 | 3.53 | 3.43 | 3.44 | 3.44 | - | 3,169,567 |
| Oct 5, 2026 | 3.52 | 3.53 | 3.42 | 3.44 | 3.44 | -2.55% | 2,744,442 |
| Oct 2, 2026 | 3.72 | 3.73 | 3.53 | 3.53 | 3.53 | -3.29% | 2,570,924 |
| Oct 1, 2026 | 3.89 | 3.90 | 3.62 | 3.65 | 3.65 | -5.93% | 4,269,670 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | 0.78% | 5,695,072 |
| Sep 29, 2026 | 3.72 | 3.90 | 3.69 | 3.85 | 3.85 | 4.34% | 7,307,360 |
| Sep 28, 2026 | 3.70 | 3.77 | 3.65 | 3.69 | 3.69 | -0.81% | 3,189,065 |
| Sep 25, 2026 | 3.70 | 3.77 | 3.63 | 3.72 | 3.72 | 1.09% | 4,594,598 |
| Sep 24, 2026 | 3.71 | 3.74 | 3.65 | 3.68 | 3.68 | -1.08% | 6,793,359 |
| Sep 23, 2026 | 3.85 | 3.94 | 3.70 | 3.72 | 3.72 | -5.34% | 4,744,670 |
| Sep 22, 2026 | 4.10 | 4.14 | 4.05 | 4.11 | 3.93 | 1.73% | 5,617,893 |
| Sep 21, 2026 | 4.00 | 4.16 | 3.97 | 4.04 | 3.86 | 2.54% | 8,259,883 |
| Sep 18, 2026 | 3.97 | 4.06 | 3.91 | 3.94 | 3.77 | - | 9,629,064 |
| Sep 17, 2026 | 3.95 | 4.02 | 3.91 | 3.94 | 3.77 | 1.29% | 6,826,833 |
| Sep 16, 2026 | 3.98 | 3.99 | 3.87 | 3.89 | 3.72 | -0.51% | 7,655,192 |
| Sep 15, 2026 | 3.80 | 3.98 | 3.78 | 3.91 | 3.74 | 2.09% | 10,938,136 |
| Sep 14, 2026 | 3.53 | 3.84 | 3.53 | 3.83 | 3.66 | 7.89% | 10,143,575 |
| Sep 11, 2026 | 3.52 | 3.59 | 3.47 | 3.55 | 3.39 | -2.20% | 28,840,273 |
| Sep 10, 2026 | 3.53 | 3.78 | 3.22 | 3.63 | 3.47 | -14.79% | 43,383,917 |
| Sep 9, 2026 | 4.40 | 4.43 | 4.25 | 4.26 | 4.07 | -3.40% | 1,356,206 |
| Sep 8, 2026 | 4.50 | 4.53 | 4.39 | 4.41 | 4.22 | -2.22% | 1,780,511 |
| Sep 4, 2026 | 4.46 | 4.55 | 4.45 | 4.51 | 4.31 | 0.67% | 1,047,057 |
| Sep 3, 2026 | 4.54 | 4.54 | 4.41 | 4.48 | 4.28 | -0.22% | 2,018,053 |
| Sep 2, 2026 | 4.42 | 4.54 | 4.39 | 4.49 | 4.29 | 1.58% | 1,503,804 |
| Sep 1, 2026 | 4.56 | 4.59 | 4.41 | 4.42 | 4.23 | -4.33% | 1,659,995 |
| Aug 31, 2026 | 4.61 | 4.66 | 4.59 | 4.62 | 4.42 | - | 1,446,688 |
| Aug 28, 2026 | 4.65 | 4.67 | 4.60 | 4.62 | 4.42 | -0.22% | 1,099,885 |
| Aug 27, 2026 | 4.61 | 4.66 | 4.59 | 4.63 | 4.43 | 0.43% | 1,049,539 |
| Aug 26, 2026 | 4.72 | 4.73 | 4.61 | 4.61 | 4.41 | -2.33% | 1,403,119 |
| Aug 25, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | 4.51 | -0.84% | 1,209,546 |
| Aug 24, 2026 | 4.78 | 4.80 | 4.70 | 4.76 | 4.55 | -0.83% | 1,151,187 |
| Aug 21, 2026 | 4.78 | 4.82 | 4.74 | 4.80 | 4.59 | 1.05% | 845,469 |
| Aug 20, 2026 | 4.75 | 4.81 | 4.71 | 4.75 | 4.54 | -1.66% | 905,504 |
| Aug 19, 2026 | 4.80 | 4.88 | 4.78 | 4.83 | 4.62 | 2.11% | 1,052,556 |
| Aug 18, 2026 | 4.81 | 4.81 | 4.66 | 4.73 | 4.52 | -1.46% | 1,061,306 |
| Aug 17, 2026 | 4.77 | 4.86 | 4.77 | 4.80 | 4.59 | -0.21% | 1,329,141 |
| Aug 14, 2026 | 4.77 | 4.85 | 4.77 | 4.81 | 4.60 | 0.84% | 1,663,424 |
| Aug 13, 2026 | 4.74 | 4.81 | 4.73 | 4.77 | 4.56 | 1.27% | 2,041,098 |
| Aug 12, 2026 | 4.72 | 4.77 | 4.67 | 4.71 | 4.50 | 0.64% | 1,256,353 |
| Aug 11, 2026 | 4.53 | 4.74 | 4.53 | 4.68 | 4.48 | 2.41% | 1,305,881 |
| Aug 10, 2026 | 4.69 | 4.72 | 4.52 | 4.57 | 4.37 | -3.38% | 1,980,477 |
| Aug 7, 2026 | 4.60 | 4.77 | 4.60 | 4.73 | 4.52 | 3.73% | 2,508,690 |
| Aug 6, 2026 | 4.63 | 4.63 | 4.53 | 4.56 | 4.36 | -0.22% | 1,306,261 |
| Aug 5, 2026 | 4.67 | 4.72 | 4.52 | 4.57 | 4.37 | -2.56% | 1,676,948 |
| Aug 4, 2026 | 4.59 | 4.69 | 4.56 | 4.69 | 4.48 | 1.52% | 1,307,226 |
| Aug 3, 2026 | 4.63 | 4.66 | 4.58 | 4.62 | 4.42 | 1.09% | 1,420,067 |