5 DAY PERFORMANCE
+15.89%
1 MONTH PERFORMANCE
+13.26%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
+8.93%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
+7.75%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.17 | $4.98 (-3.68%) | $5.17 | $4.89 | 2.94 M | $621.35 M |
| 06/18/2026 | $5.17 | $5.16 (-0.19%) | $5.19 | $5.11 | 2.87 M | $643.81 M |
| 06/17/2026 | $5.22 | $5.13 (-1.72%) | $5.35 | $5.10 | 2.34 M | $640.06 M |
| 06/16/2026 | $5.27 | $5.27 (0%) | $5.36 | $5.27 | 1.11 M | $657.53 M |
| 06/15/2026 | $5.30 | $5.23 (-1.32%) | $5.38 | $5.20 | 1.25 M | $652.54 M |
| 06/12/2026 | $5.19 | $5.25 (1.16%) | $5.29 | $5.16 | 971.30 K | $655.04 M |
| 06/11/2026 | $5.13 | $5.18 (0.97%) | $5.21 | $5.07 | 1.51 M | $646.30 M |
| 06/10/2026 | $5.23 | $5.11 (-2.29%) | $5.23 | $5.10 | 1.07 M | $637.57 M |
| 06/09/2026 | $5.09 | $5.19 (1.96%) | $5.22 | $5.07 | 1.19 M | $647.55 M |
| 06/08/2026 | $5.33 | $5.09 (-4.5%) | $5.35 | $5.07 | 1.67 M | $635.07 M |
| 06/05/2026 | $5.30 | $5.33 (0.57%) | $5.38 | $5.29 | 702.58 K | $665.02 M |
| 06/04/2026 | $5.29 | $5.33 (0.76%) | $5.35 | $5.28 | 839.24 K | $665.02 M |
| 06/03/2026 | $5.33 | $5.22 (-2.06%) | $5.34 | $5.20 | 1.03 M | $651.29 M |
| 06/02/2026 | $5.29 | $5.37 (1.51%) | $5.39 | $5.29 | 1.02 M | $670.01 M |
| 06/01/2026 | $5.40 | $5.32 (-1.48%) | $5.42 | $5.28 | 1.02 M | $663.77 M |
| 05/29/2026 | $5.34 | $5.42 (1.5%) | $5.43 | $5.34 | 1.13 M | $676.25 M |
| 05/28/2026 | $5.32 | $5.36 (0.75%) | $5.41 | $5.32 | 918.66 K | $668.76 M |
| 05/27/2026 | $5.32 | $5.34 (0.38%) | $5.40 | $5.31 | 763.94 K | $666.27 M |
| 05/26/2026 | $5.29 | $5.31 (0.38%) | $5.32 | $5.23 | 786.03 K | $662.52 M |
| 05/22/2026 | $5.34 | $5.28 (-1.12%) | $5.34 | $5.23 | 856.92 K | $658.78 M |
| 05/21/2026 | $5.25 | $5.29 (0.76%) | $5.35 | $5.19 | 1.00 M | $660.03 M |
| 05/20/2026 | $5.23 | $5.29 (1.15%) | $5.36 | $5.18 | 1.11 M | $660.03 M |
| 05/19/2026 | $5.24 | $5.24 (0%) | $5.28 | $5.18 | 1.07 M | $653.79 M |
| 05/18/2026 | $5.25 | $5.25 (0%) | $5.35 | $5.22 | 899.95 K | $655.04 M |
| 05/15/2026 | $5.23 | $5.18 (-0.96%) | $5.24 | $5.17 | 851.36 K | $646.30 M |
| 05/14/2026 | $5.28 | $5.26 (-0.38%) | $5.39 | $5.25 | 865.90 K | $656.28 M |
| 05/13/2026 | $5.27 | $5.24 (-0.57%) | $5.30 | $5.22 | 848.10 K | $653.79 M |
| 05/12/2026 | $5.32 | $5.31 (-0.19%) | $5.38 | $5.23 | 1.27 M | $662.52 M |
| 05/11/2026 | $5.54 | $5.33 (-3.79%) | $5.57 | $5.30 | 1.59 M | $665.02 M |
| 05/08/2026 | $5.62 | $5.57 (-0.89%) | $5.62 | $5.54 | 865.60 K | $694.96 M |
| 05/07/2026 | $5.56 | $5.58 (0.36%) | $5.60 | $5.50 | 906.10 K | $696.21 M |
| 05/06/2026 | $5.65 | $5.57 (-1.42%) | $5.65 | $5.50 | 1.11 M | $694.96 M |
| 05/05/2026 | $5.61 | $5.57 (-0.71%) | $5.65 | $5.56 | 993.91 K | $694.96 M |
| 05/04/2026 | $5.67 | $5.60 (-1.23%) | $5.73 | $5.59 | 1.05 M | $698.71 M |
| 05/01/2026 | $5.59 | $5.73 (2.5%) | $5.77 | $5.55 | 1.56 M | $714.93 M |
| 04/30/2026 | $5.70 | $5.56 (-2.46%) | $5.85 | $5.54 | 2.01 M | $693.72 M |
| 04/29/2026 | $5.70 | $5.61 (-1.58%) | $5.74 | $5.59 | 1.52 M | $699.95 M |
| 04/28/2026 | $5.78 | $5.75 (-0.52%) | $5.80 | $5.70 | 988.00 K | $717.42 M |
| 04/27/2026 | $5.73 | $5.75 (0.35%) | $5.80 | $5.71 | 1.12 M | $717.42 M |
| 04/24/2026 | $5.72 | $5.71 (-0.17%) | $5.75 | $5.67 | 1.16 M | $712.43 M |
| 04/23/2026 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.68 | 1.22 M | $711.18 M |
| 04/22/2026 | $5.82 | $5.84 (0.34%) | $5.91 | $5.78 | 1.08 M | $728.65 M |
| 04/21/2026 | $5.95 | $5.78 (-2.86%) | $6.00 | $5.77 | 1.55 M | $721.16 M |
| 04/20/2026 | $5.96 | $5.96 (0%) | $5.96 | $5.87 | 1.21 M | $743.62 M |
| 04/17/2026 | $6.00 | $6.00 (0%) | $6.12 | $5.97 | 1.32 M | $748.61 M |
| 04/16/2026 | $6.02 | $5.92 (-1.66%) | $6.09 | $5.89 | 1.28 M | $738.63 M |
| 04/15/2026 | $6.03 | $6.06 (0.5%) | $6.11 | $6.00 | 2.95 M | $756.10 M |
| 04/14/2026 | $5.98 | $6.05 (1.17%) | $6.05 | $5.96 | 1.00 M | $754.85 M |
| 04/13/2026 | $5.90 | $5.97 (1.19%) | $5.97 | $5.85 | 611.16 K | $744.87 M |
| 04/10/2026 | $5.93 | $5.93 (0%) | $5.95 | $5.85 | 659.37 K | $739.88 M |
| 04/09/2026 | $5.83 | $5.91 (1.37%) | $5.99 | $5.83 | 1.18 M | $737.38 M |
| 04/08/2026 | $5.90 | $5.86 (-0.68%) | $5.94 | $5.79 | 2.88 M | $731.15 M |
| 04/07/2026 | $5.70 | $5.69 (-0.18%) | $5.75 | $5.64 | 948.70 K | $709.94 M |
| 04/06/2026 | $5.65 | $5.72 (1.24%) | $5.75 | $5.62 | 817.31 K | $713.68 M |
| 04/02/2026 | $5.44 | $5.66 (4.04%) | $5.66 | $5.42 | 826.49 K | $706.19 M |
| 04/01/2026 | $5.70 | $5.64 (-1.05%) | $5.70 | $5.60 | 858.21 K | $703.70 M |
| 03/31/2026 | $5.46 | $5.61 (2.75%) | $5.62 | $5.41 | 1.75 M | $699.95 M |
| 03/30/2026 | $5.35 | $5.38 (0.56%) | $5.48 | $5.34 | 1.31 M | $671.26 M |
| 03/27/2026 | $5.32 | $5.29 (-0.56%) | $5.36 | $5.24 | 1.15 M | $660.03 M |
| 03/26/2026 | $5.42 | $5.36 (-1.11%) | $5.47 | $5.35 | 1.08 M | $668.76 M |
| 03/25/2026 | $5.36 | $5.46 (1.87%) | $5.47 | $5.34 | 1.23 M | $681.24 M |
| 03/24/2026 | $5.24 | $5.29 (0.95%) | $5.38 | $5.19 | 2.13 M | $660.03 M |
| 03/23/2026 | $5.48 | $5.49 (0.18%) | $5.57 | $5.37 | 3.32 M | $684.98 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.
