Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.93
-0.12 (-1.98%)
At close: Aug 15, 2025, 4:00 PM
6.01
+0.08 (1.35%)
After-hours: Aug 15, 2025, 7:52 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.05 | 6.08 | 5.93 | 5.93 | 5.93 | -1.98% | 1,060,102 |
| Aug 14, 2025 | 5.96 | 6.05 | 5.93 | 6.05 | 6.05 | - | 851,476 |
| Aug 13, 2025 | 5.88 | 6.05 | 5.87 | 6.05 | 6.05 | 3.07% | 1,137,049 |
| Aug 12, 2025 | 5.78 | 5.94 | 5.78 | 5.87 | 5.87 | 1.91% | 1,891,409 |
| Aug 11, 2025 | 5.74 | 5.83 | 5.73 | 5.76 | 5.76 | 0.35% | 1,186,762 |
| Aug 8, 2025 | 5.76 | 5.84 | 5.72 | 5.74 | 5.74 | 0.35% | 1,770,411 |
| Aug 7, 2025 | 5.70 | 5.81 | 5.68 | 5.72 | 5.72 | 1.24% | 1,424,322 |
| Aug 6, 2025 | 5.67 | 5.71 | 5.60 | 5.65 | 5.65 | -0.53% | 1,075,146 |
| Aug 5, 2025 | 5.69 | 5.75 | 5.61 | 5.68 | 5.68 | -0.87% | 1,062,338 |
| Aug 4, 2025 | 5.50 | 5.74 | 5.50 | 5.73 | 5.73 | 4.95% | 1,361,247 |
| Aug 1, 2025 | 5.49 | 5.54 | 5.35 | 5.46 | 5.46 | - | 2,253,103 |
| Jul 31, 2025 | 5.52 | 5.65 | 5.43 | 5.46 | 5.46 | -2.33% | 2,637,944 |
| Jul 30, 2025 | 5.88 | 5.98 | 5.56 | 5.59 | 5.59 | -7.91% | 3,458,452 |
| Jul 29, 2025 | 6.04 | 6.08 | 5.99 | 6.07 | 6.07 | 1.00% | 523,723 |
| Jul 28, 2025 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | -0.50% | 655,589 |
| Jul 25, 2025 | 6.05 | 6.07 | 5.97 | 6.04 | 6.04 | -0.17% | 685,636 |
| Jul 24, 2025 | 6.09 | 6.17 | 6.04 | 6.05 | 6.05 | -1.63% | 708,333 |
| Jul 23, 2025 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | 0.16% | 689,876 |
| Jul 22, 2025 | 6.04 | 6.17 | 6.04 | 6.14 | 6.14 | 1.82% | 799,058 |
| Jul 21, 2025 | 6.06 | 6.09 | 6.00 | 6.03 | 6.03 | - | 553,558 |
| Jul 18, 2025 | 6.11 | 6.13 | 5.99 | 6.03 | 6.03 | -0.82% | 768,494 |
| Jul 17, 2025 | 6.09 | 6.20 | 6.07 | 6.08 | 6.08 | - | 902,369 |
| Jul 16, 2025 | 5.98 | 6.09 | 5.94 | 6.08 | 6.08 | 2.36% | 934,061 |
| Jul 15, 2025 | 6.00 | 6.03 | 5.94 | 5.94 | 5.94 | -1.00% | 965,414 |
| Jul 14, 2025 | 6.00 | 6.03 | 5.97 | 6.00 | 6.00 | -0.17% | 633,338 |
| Jul 11, 2025 | 5.96 | 6.03 | 5.95 | 6.01 | 6.01 | -0.17% | 730,145 |
| Jul 10, 2025 | 5.96 | 6.08 | 5.89 | 6.02 | 6.02 | -0.82% | 1,021,125 |
| Jul 9, 2025 | 6.05 | 6.08 | 6.03 | 6.07 | 6.07 | 1.00% | 367,654 |
| Jul 8, 2025 | 5.99 | 6.08 | 5.98 | 6.01 | 6.01 | 0.17% | 584,577 |
| Jul 7, 2025 | 6.08 | 6.13 | 5.98 | 6.00 | 6.00 | -1.96% | 869,992 |
| Jul 3, 2025 | 6.12 | 6.18 | 6.08 | 6.12 | 6.12 | -0.33% | 539,359 |
| Jul 2, 2025 | 6.06 | 6.16 | 6.01 | 6.14 | 6.14 | 1.66% | 1,100,424 |
| Jul 1, 2025 | 5.89 | 6.10 | 5.85 | 6.04 | 6.04 | 2.20% | 1,604,781 |
| Jun 30, 2025 | 5.81 | 5.96 | 5.78 | 5.91 | 5.91 | 1.37% | 1,898,095 |
| Jun 27, 2025 | 5.83 | 5.91 | 5.78 | 5.83 | 5.83 | 0.17% | 2,106,647 |
| Jun 26, 2025 | 5.73 | 5.84 | 5.70 | 5.82 | 5.82 | 1.75% | 1,319,461 |
| Jun 25, 2025 | 5.66 | 5.83 | 5.61 | 5.72 | 5.72 | 0.53% | 1,420,701 |
| Jun 24, 2025 | 5.58 | 5.70 | 5.55 | 5.69 | 5.69 | 2.52% | 1,370,910 |
| Jun 23, 2025 | 5.45 | 5.57 | 5.40 | 5.55 | 5.55 | -1.25% | 1,245,127 |
| Jun 20, 2025 | 5.66 | 5.72 | 5.61 | 5.62 | 5.44 | 0.18% | 2,452,584 |
| Jun 18, 2025 | 5.51 | 5.66 | 5.51 | 5.61 | 5.43 | 1.26% | 1,783,039 |
| Jun 17, 2025 | 5.61 | 5.65 | 5.51 | 5.54 | 5.37 | -1.77% | 581,118 |
| Jun 16, 2025 | 5.72 | 5.76 | 5.62 | 5.64 | 5.46 | -0.88% | 956,134 |
| Jun 13, 2025 | 5.71 | 5.79 | 5.67 | 5.69 | 5.51 | -2.23% | 672,098 |
| Jun 12, 2025 | 5.75 | 5.85 | 5.70 | 5.82 | 5.64 | 0.87% | 486,875 |
| Jun 11, 2025 | 5.88 | 5.91 | 5.76 | 5.77 | 5.59 | -1.03% | 410,229 |
| Jun 10, 2025 | 5.74 | 5.84 | 5.67 | 5.83 | 5.65 | 2.64% | 602,484 |
| Jun 9, 2025 | 5.69 | 5.76 | 5.68 | 5.68 | 5.50 | 0.53% | 409,783 |
| Jun 6, 2025 | 5.65 | 5.69 | 5.60 | 5.65 | 5.47 | 1.25% | 358,653 |
| Jun 5, 2025 | 5.56 | 5.65 | 5.53 | 5.58 | 5.41 | 0.36% | 583,715 |