Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.92
+0.09 (1.54%)
At close: May 12, 2025, 4:00 PM
5.92
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.99 | 6.01 | 5.89 | 5.92 | 5.92 | 1.54% | 687,343 |
| May 9, 2025 | 5.83 | 5.86 | 5.78 | 5.83 | 5.83 | 0.34% | 605,734 |
| May 8, 2025 | 5.89 | 5.93 | 5.80 | 5.81 | 5.81 | -0.51% | 690,691 |
| May 7, 2025 | 5.90 | 5.98 | 5.83 | 5.84 | 5.84 | -0.85% | 703,838 |
| May 6, 2025 | 5.91 | 5.96 | 5.84 | 5.89 | 5.89 | -1.17% | 690,833 |
| May 5, 2025 | 5.88 | 6.01 | 5.83 | 5.96 | 5.96 | 1.19% | 877,017 |
| May 2, 2025 | 5.90 | 5.94 | 5.85 | 5.89 | 5.89 | 1.03% | 921,802 |
| May 1, 2025 | 6.22 | 6.24 | 5.81 | 5.83 | 5.83 | -6.12% | 2,184,987 |
| Apr 30, 2025 | 6.17 | 6.27 | 6.09 | 6.21 | 6.21 | -0.16% | 1,538,972 |
| Apr 29, 2025 | 6.08 | 6.25 | 6.05 | 6.22 | 6.22 | 1.97% | 1,075,085 |
| Apr 28, 2025 | 6.00 | 6.11 | 5.99 | 6.10 | 6.10 | 1.50% | 941,840 |
| Apr 25, 2025 | 5.91 | 6.02 | 5.89 | 6.01 | 6.01 | 1.52% | 797,097 |
| Apr 24, 2025 | 5.90 | 5.96 | 5.83 | 5.92 | 5.92 | 1.20% | 871,051 |
| Apr 23, 2025 | 6.07 | 6.09 | 5.83 | 5.85 | 5.85 | 0.17% | 1,012,191 |
| Apr 22, 2025 | 5.55 | 5.87 | 5.55 | 5.84 | 5.84 | 6.76% | 1,436,245 |
| Apr 21, 2025 | 5.26 | 5.48 | 5.25 | 5.47 | 5.47 | -1.26% | 1,316,310 |
| Apr 17, 2025 | 5.33 | 5.57 | 5.30 | 5.54 | 5.54 | 4.33% | 1,035,339 |
| Apr 16, 2025 | 5.32 | 5.40 | 5.28 | 5.31 | 5.31 | -0.56% | 980,161 |
| Apr 15, 2025 | 5.24 | 5.39 | 5.21 | 5.34 | 5.34 | 2.10% | 932,585 |
| Apr 14, 2025 | 5.17 | 5.30 | 5.11 | 5.23 | 5.23 | 2.55% | 1,722,456 |
| Apr 11, 2025 | 5.11 | 5.14 | 4.90 | 5.10 | 5.10 | - | 1,649,966 |
| Apr 10, 2025 | 5.24 | 5.31 | 4.85 | 5.10 | 5.10 | -5.90% | 2,536,696 |
| Apr 9, 2025 | 4.88 | 5.43 | 4.68 | 5.42 | 5.42 | 9.49% | 3,820,683 |
| Apr 8, 2025 | 5.28 | 5.32 | 4.92 | 4.95 | 4.95 | -1.79% | 2,023,436 |
| Apr 7, 2025 | 5.17 | 5.49 | 4.95 | 5.04 | 5.04 | -5.79% | 2,943,059 |
| Apr 4, 2025 | 5.75 | 5.75 | 5.34 | 5.35 | 5.35 | -9.01% | 3,035,400 |
| Apr 3, 2025 | 5.89 | 5.99 | 5.81 | 5.88 | 5.88 | -2.16% | 1,196,233 |
| Apr 2, 2025 | 6.00 | 6.03 | 5.95 | 6.01 | 6.01 | -0.66% | 620,626 |
| Apr 1, 2025 | 6.08 | 6.09 | 6.00 | 6.05 | 6.05 | -0.33% | 621,142 |
| Mar 31, 2025 | 5.98 | 6.09 | 5.87 | 6.07 | 6.07 | 1.00% | 1,070,213 |
| Mar 28, 2025 | 6.11 | 6.12 | 5.97 | 6.01 | 6.01 | -1.80% | 940,509 |
| Mar 27, 2025 | 6.11 | 6.18 | 6.07 | 6.12 | 6.12 | -0.16% | 788,334 |
| Mar 26, 2025 | 6.15 | 6.16 | 6.05 | 6.13 | 6.13 | -0.49% | 725,803 |
| Mar 25, 2025 | 6.17 | 6.19 | 6.11 | 6.16 | 6.16 | -0.32% | 854,289 |
| Mar 24, 2025 | 6.21 | 6.22 | 6.11 | 6.18 | 6.18 | -1.90% | 1,161,500 |
| Mar 21, 2025 | 6.39 | 6.41 | 6.29 | 6.30 | 6.12 | -1.72% | 2,498,769 |
| Mar 20, 2025 | 6.37 | 6.45 | 6.37 | 6.41 | 6.23 | 0.16% | 484,193 |
| Mar 19, 2025 | 6.43 | 6.45 | 6.32 | 6.40 | 6.22 | 0.16% | 1,027,638 |
| Mar 18, 2025 | 6.37 | 6.43 | 6.31 | 6.39 | 6.21 | 0.16% | 1,007,407 |
| Mar 17, 2025 | 6.39 | 6.43 | 6.30 | 6.38 | 6.20 | -0.16% | 1,008,440 |
| Mar 14, 2025 | 6.21 | 6.42 | 6.19 | 6.39 | 6.21 | 3.57% | 859,738 |
| Mar 13, 2025 | 6.16 | 6.30 | 6.16 | 6.17 | 6.00 | 0.33% | 773,174 |
| Mar 12, 2025 | 6.29 | 6.29 | 6.10 | 6.15 | 5.98 | -2.07% | 1,074,947 |
| Mar 11, 2025 | 6.48 | 6.48 | 6.19 | 6.28 | 6.10 | -2.03% | 720,132 |
| Mar 10, 2025 | 6.51 | 6.60 | 6.38 | 6.41 | 6.23 | -1.99% | 681,692 |
| Mar 7, 2025 | 6.48 | 6.59 | 6.48 | 6.54 | 6.36 | 0.93% | 477,024 |
| Mar 6, 2025 | 6.44 | 6.53 | 6.44 | 6.48 | 6.30 | 0.31% | 410,370 |
| Mar 5, 2025 | 6.42 | 6.51 | 6.41 | 6.46 | 6.28 | 0.47% | 606,902 |
| Mar 4, 2025 | 6.42 | 6.54 | 6.37 | 6.43 | 6.25 | -1.38% | 768,854 |
| Mar 3, 2025 | 6.66 | 6.66 | 6.46 | 6.52 | 6.34 | -2.40% | 889,113 |