5 DAY PERFORMANCE
+91.05%
1 MONTH PERFORMANCE
+73.84%
3 MONTH PERFORMANCE
+30.85%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
+13.90%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.22 | $3.11 (-3.42%) | $3.27 | $3.05 | 4.20 M | $386.02 M |
| 11/04/2026 | $2.75 | $3.26 (18.55%) | $3.27 | $2.69 | 8.34 M | $404.64 M |
| 11/03/2026 | $3.20 | $3.11 (-2.81%) | $3.23 | $3.07 | 3.34 M | $386.02 M |
| 11/02/2026 | $3.14 | $3.24 (3.18%) | $3.25 | $3.11 | 2.86 M | $402.16 M |
| 10/30/2026 | $3.23 | $3.13 (-3.1%) | $3.24 | $3.10 | 2.57 M | $388.50 M |
| 10/29/2026 | $3.28 | $3.23 (-1.52%) | $3.35 | $3.17 | 2.07 M | $404.83 M |
| 10/28/2026 | $3.21 | $3.26 (1.56%) | $3.31 | $3.21 | 2.52 M | $408.59 M |
| 10/27/2026 | $3.20 | $3.24 (1.25%) | $3.26 | $3.14 | 3.36 M | $406.08 M |
| 10/26/2026 | $3.21 | $3.23 (0.62%) | $3.28 | $3.17 | 1.77 M | $404.83 M |
| 10/23/2026 | $3.10 | $3.18 (2.58%) | $3.19 | $3.07 | 2.06 M | $398.56 M |
| 10/22/2026 | $3.00 | $3.12 (4%) | $3.19 | $2.98 | 3.32 M | $391.04 M |
| 10/21/2026 | $3.07 | $3.01 (-1.95%) | $3.09 | $2.99 | 1.73 M | $377.25 M |
| 10/20/2026 | $2.94 | $3.02 (2.72%) | $3.09 | $2.93 | 2.99 M | $378.51 M |
| 10/19/2026 | $3.04 | $2.92 (-3.95%) | $3.04 | $2.88 | 2.55 M | $365.97 M |
| 10/16/2026 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.94 | 3.64 M | $381.01 M |
| 10/15/2026 | $2.95 | $3.11 (5.42%) | $3.14 | $2.95 | 2.46 M | $389.79 M |
| 10/14/2026 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.91 | 3.23 M | $369.73 M |
| 10/13/2026 | $3.09 | $3.05 (-1.29%) | $3.11 | $2.98 | 2.88 M | $382.27 M |
| 10/12/2026 | $3.16 | $3.06 (-3.16%) | $3.16 | $3.02 | 3.87 M | $383.52 M |
| 10/09/2026 | $3.29 | $3.17 (-3.65%) | $3.41 | $3.17 | 2.65 M | $397.31 M |
| 10/08/2026 | $3.30 | $3.33 (0.91%) | $3.36 | $3.26 | 3.17 M | $417.36 M |
| 10/07/2026 | $3.41 | $3.34 (-2.05%) | $3.42 | $3.29 | 3.04 M | $418.61 M |
| 10/06/2026 | $3.49 | $3.44 (-1.43%) | $3.53 | $3.43 | 3.18 M | $431.15 M |
| 10/05/2026 | $3.52 | $3.44 (-2.27%) | $3.53 | $3.42 | 2.75 M | $431.15 M |
| 10/02/2026 | $3.72 | $3.53 (-5.11%) | $3.73 | $3.53 | 2.57 M | $442.43 M |
| 10/01/2026 | $3.89 | $3.65 (-6.17%) | $3.90 | $3.62 | 4.27 M | $457.47 M |
| 09/30/2026 | $3.98 | $3.88 (-2.51%) | $3.98 | $3.82 | 5.70 M | $486.29 M |
| 09/29/2026 | $3.72 | $3.85 (3.49%) | $3.90 | $3.69 | 7.31 M | $482.53 M |
| 09/28/2026 | $3.70 | $3.69 (-0.27%) | $3.77 | $3.65 | 3.19 M | $462.48 M |
| 09/25/2026 | $3.70 | $3.72 (0.54%) | $3.77 | $3.63 | 4.60 M | $466.24 M |
| 09/24/2026 | $3.71 | $3.68 (-0.81%) | $3.74 | $3.65 | 6.80 M | $461.23 M |
| 09/23/2026 | $3.85 | $3.72 (-3.38%) | $3.94 | $3.70 | 4.76 M | $466.24 M |
| 09/22/2026 | $4.10 | $4.11 (0.24%) | $4.14 | $4.05 | 6.44 M | $515.12 M |
| 09/21/2026 | $4.00 | $4.04 (1%) | $4.16 | $3.97 | 8.26 M | $506.35 M |
| 09/18/2026 | $3.97 | $3.94 (-0.76%) | $4.06 | $3.91 | 9.63 M | $493.81 M |
| 09/17/2026 | $3.95 | $3.94 (-0.25%) | $4.02 | $3.91 | 6.83 M | $493.81 M |
| 09/16/2026 | $3.98 | $3.89 (-2.26%) | $3.99 | $3.87 | 7.66 M | $487.55 M |
| 09/15/2026 | $3.80 | $3.91 (2.89%) | $3.98 | $3.78 | 10.94 M | $490.05 M |
| 09/14/2026 | $3.53 | $3.83 (8.5%) | $3.84 | $3.53 | 10.14 M | $480.03 M |
| 09/11/2026 | $3.52 | $3.55 (0.85%) | $3.59 | $3.47 | 28.84 M | $444.93 M |
| 09/10/2026 | $3.53 | $3.63 (2.83%) | $3.78 | $3.22 | 43.38 M | $454.96 M |
| 09/09/2026 | $4.40 | $4.26 (-3.18%) | $4.43 | $4.25 | 1.36 M | $533.92 M |
| 09/08/2026 | $4.50 | $4.41 (-2%) | $4.53 | $4.39 | 1.78 M | $552.72 M |
| 09/04/2026 | $4.46 | $4.51 (1.12%) | $4.55 | $4.45 | 1.05 M | $565.25 M |
| 09/03/2026 | $4.54 | $4.48 (-1.32%) | $4.54 | $4.41 | 2.02 M | $561.49 M |
| 09/02/2026 | $4.42 | $4.49 (1.58%) | $4.54 | $4.39 | 1.50 M | $562.75 M |
| 09/01/2026 | $4.56 | $4.42 (-3.07%) | $4.59 | $4.41 | 1.66 M | $553.97 M |
| 08/31/2026 | $4.61 | $4.62 (0.22%) | $4.66 | $4.59 | 1.45 M | $579.04 M |
| 08/28/2026 | $4.65 | $4.62 (-0.65%) | $4.67 | $4.60 | 1.10 M | $579.04 M |
| 08/27/2026 | $4.61 | $4.63 (0.43%) | $4.66 | $4.59 | 1.05 M | $580.29 M |
| 08/26/2026 | $4.72 | $4.61 (-2.33%) | $4.73 | $4.61 | 1.40 M | $577.79 M |
| 08/25/2026 | $4.78 | $4.72 (-1.26%) | $4.78 | $4.70 | 1.21 M | $591.57 M |
| 08/24/2026 | $4.78 | $4.76 (-0.42%) | $4.80 | $4.70 | 1.15 M | $596.59 M |
| 08/21/2026 | $4.78 | $4.80 (0.42%) | $4.82 | $4.74 | 845.47 K | $601.60 M |
| 08/20/2026 | $4.75 | $4.75 (0%) | $4.81 | $4.71 | 905.50 K | $595.33 M |
| 08/19/2026 | $4.80 | $4.83 (0.63%) | $4.88 | $4.78 | 1.05 M | $605.36 M |
| 08/18/2026 | $4.81 | $4.73 (-1.66%) | $4.81 | $4.66 | 1.06 M | $592.83 M |
| 08/17/2026 | $4.77 | $4.80 (0.63%) | $4.86 | $4.77 | 1.33 M | $601.60 M |
| 08/14/2026 | $4.77 | $4.81 (0.84%) | $4.85 | $4.77 | 1.66 M | $602.85 M |
| 08/13/2026 | $4.74 | $4.77 (0.63%) | $4.81 | $4.73 | 2.04 M | $597.84 M |
| 08/12/2026 | $4.72 | $4.71 (-0.21%) | $4.77 | $4.67 | 1.26 M | $590.32 M |
| 08/11/2026 | $4.53 | $4.68 (3.31%) | $4.74 | $4.53 | 1.31 M | $586.56 M |
| 08/10/2026 | $4.69 | $4.57 (-2.56%) | $4.72 | $4.51 | 1.98 M | $572.77 M |
| 08/07/2026 | $4.60 | $4.73 (2.83%) | $4.77 | $4.60 | 2.51 M | $592.83 M |
| 08/06/2026 | $4.63 | $4.56 (-1.51%) | $4.63 | $4.53 | 1.31 M | $571.52 M |
| 08/05/2026 | $4.67 | $4.57 (-2.14%) | $4.71 | $4.51 | 1.68 M | $572.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
