5 DAY PERFORMANCE
+53.73%
1 MONTH PERFORMANCE
+24.58%
3 MONTH PERFORMANCE
+15.89%
6 MONTH PERFORMANCE
+11.78%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
-0.66%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $4.59 | $4.69 (2.18%) | $4.69 | $4.56 | 1.31 M | $587.81 M |
| 08/03/2026 | $4.63 | $4.62 (-0.22%) | $4.66 | $4.58 | 1.42 M | $579.04 M |
| 07/31/2026 | $4.65 | $4.57 (-1.72%) | $4.68 | $4.48 | 2.59 M | $572.77 M |
| 07/30/2026 | $4.75 | $4.66 (-1.89%) | $4.86 | $4.59 | 2.91 M | $584.05 M |
| 07/29/2026 | $4.61 | $4.68 (1.52%) | $4.71 | $4.58 | 3.23 M | $586.56 M |
| 07/28/2026 | $4.79 | $4.67 (-2.51%) | $4.79 | $4.43 | 5.88 M | $585.31 M |
| 07/27/2026 | $4.97 | $4.94 (-0.6%) | $5.03 | $4.91 | 1.66 M | $619.15 M |
| 07/24/2026 | $4.95 | $4.92 (-0.61%) | $5.03 | $4.91 | 1.44 M | $613.86 M |
| 07/23/2026 | $5.05 | $4.90 (-2.97%) | $5.07 | $4.85 | 1.63 M | $611.37 M |
| 07/22/2026 | $5.05 | $5.08 (0.59%) | $5.10 | $4.99 | 1.20 M | $633.83 M |
| 07/21/2026 | $4.98 | $5.03 (1%) | $5.06 | $4.97 | 1.53 M | $627.59 M |
| 07/20/2026 | $5.12 | $5.00 (-2.34%) | $5.15 | $4.98 | 1.53 M | $623.85 M |
| 07/17/2026 | $5.19 | $5.12 (-1.35%) | $5.23 | $5.06 | 1.11 M | $638.82 M |
| 07/16/2026 | $5.08 | $5.21 (2.56%) | $5.27 | $5.05 | 1.37 M | $650.05 M |
| 07/15/2026 | $5.13 | $5.06 (-1.36%) | $5.20 | $5.02 | 1.79 M | $631.33 M |
| 07/14/2026 | $5.08 | $5.09 (0.2%) | $5.19 | $5.07 | 2.68 M | $635.07 M |
| 07/13/2026 | $5.10 | $5.07 (-0.59%) | $5.17 | $5.04 | 2.26 M | $632.58 M |
| 07/10/2026 | $5.11 | $5.10 (-0.2%) | $5.16 | $5.04 | 3.20 M | $636.32 M |
| 07/09/2026 | $4.90 | $5.08 (3.67%) | $5.13 | $4.78 | 5.35 M | $633.83 M |
| 07/08/2026 | $4.72 | $4.75 (0.64%) | $4.86 | $4.70 | 3.85 M | $592.65 M |
| 07/07/2026 | $4.61 | $4.72 (2.39%) | $4.93 | $4.55 | 33.90 M | $588.91 M |
| 07/06/2026 | $4.41 | $4.55 (3.17%) | $4.56 | $4.19 | 8.57 M | $567.70 M |
| 07/02/2026 | $4.70 | $4.48 (-4.68%) | $4.72 | $4.43 | 2.96 M | $558.97 M |
| 07/01/2026 | $4.70 | $4.67 (-0.64%) | $4.77 | $4.65 | 2.60 M | $582.67 M |
| 06/30/2026 | $4.86 | $4.74 (-2.47%) | $4.97 | $4.73 | 4.51 M | $591.41 M |
| 06/29/2026 | $4.80 | $4.87 (1.46%) | $4.91 | $4.75 | 4.10 M | $607.63 M |
| 06/26/2026 | $4.74 | $4.81 (1.48%) | $4.81 | $4.67 | 3.39 M | $600.14 M |
| 06/25/2026 | $4.86 | $4.73 (-2.67%) | $4.88 | $4.71 | 2.18 M | $590.16 M |
| 06/24/2026 | $4.83 | $4.81 (-0.41%) | $4.91 | $4.80 | 1.91 M | $600.14 M |
| 06/23/2026 | $4.82 | $4.81 (-0.21%) | $4.89 | $4.79 | 2.14 M | $600.14 M |
| 06/22/2026 | $5.17 | $4.98 (-3.68%) | $5.17 | $4.89 | 2.94 M | $621.35 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.
