5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
-16.58%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+6.34%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.29 | $6.15 (-2.23%) | $6.29 | $6.10 | 1.07 M | $807.89 M |
| 03/11/2025 | $6.48 | $6.28 (-3.09%) | $6.48 | $6.19 | 720,132 | $829.69 M |
| 03/10/2025 | $6.51 | $6.41 (-1.54%) | $6.60 | $6.38 | 682,293 | $846.86 M |
| 03/07/2025 | $6.48 | $6.54 (0.93%) | $6.59 | $6.48 | 477,024 | $864.04 M |
| 03/06/2025 | $6.44 | $6.48 (0.62%) | $6.53 | $6.44 | 410,400 | $856.11 M |
| 03/05/2025 | $6.42 | $6.46 (0.62%) | $6.51 | $6.41 | 606,902 | $853.47 M |
| 03/04/2025 | $6.42 | $6.43 (0.16%) | $6.54 | $6.37 | 768,900 | $849.50 M |
| 03/03/2025 | $6.66 | $6.52 (-2.1%) | $6.66 | $6.46 | 889,113 | $861.40 M |
| 02/28/2025 | $6.59 | $6.68 (1.37%) | $6.70 | $6.58 | 924,606 | $882.53 M |
| 02/27/2025 | $6.59 | $6.57 (-0.3%) | $6.65 | $6.54 | 680,100 | $868.00 M |
| 02/26/2025 | $6.60 | $6.64 (0.61%) | $6.67 | $6.56 | 568,867 | $877.25 M |
| 02/25/2025 | $6.43 | $6.61 (2.8%) | $6.63 | $6.39 | 770,500 | $873.29 M |
| 02/24/2025 | $6.47 | $6.39 (-1.24%) | $6.48 | $6.37 | 641,212 | $844.22 M |
| 02/21/2025 | $6.50 | $6.44 (-0.92%) | $6.51 | $6.40 | 671,200 | $850.83 M |
| 02/20/2025 | $6.37 | $6.43 (0.94%) | $6.46 | $6.34 | 604,085 | $849.50 M |
| 02/19/2025 | $6.27 | $6.39 (1.91%) | $6.45 | $6.25 | 854,125 | $844.22 M |
| 02/18/2025 | $6.35 | $6.34 (-0.16%) | $6.41 | $6.25 | 1.18 M | $837.61 M |
| 02/14/2025 | $6.24 | $6.38 (2.24%) | $6.39 | $5.83 | 2.81 M | $842.90 M |
| 02/13/2025 | $6.49 | $6.46 (-0.46%) | $6.49 | $6.43 | 671,900 | $853.47 M |
| 02/12/2025 | $6.49 | $6.44 (-0.77%) | $6.53 | $6.44 | 761,400 | $850.83 M |
| 02/11/2025 | $6.61 | $6.61 (0%) | $6.64 | $6.57 | 469,330 | $873.29 M |
| 02/10/2025 | $6.61 | $6.64 (0.45%) | $6.68 | $6.57 | 533,618 | $877.25 M |
| 02/07/2025 | $6.70 | $6.61 (-1.34%) | $6.73 | $6.58 | 545,900 | $873.29 M |
| 02/06/2025 | $6.59 | $6.72 (1.97%) | $6.72 | $6.59 | 773,513 | $887.82 M |
| 02/05/2025 | $6.52 | $6.56 (0.61%) | $6.56 | $6.49 | 397,400 | $866.68 M |
| 02/04/2025 | $6.45 | $6.51 (0.93%) | $6.53 | $6.38 | 532,265 | $860.07 M |
| 02/03/2025 | $6.45 | $6.48 (0.47%) | $6.54 | $6.37 | 946,896 | $856.11 M |
| 01/31/2025 | $6.50 | $6.55 (0.77%) | $6.60 | $6.48 | 848,100 | $865.36 M |
| 01/30/2025 | $6.54 | $6.48 (-0.92%) | $6.57 | $6.43 | 595,146 | $856.11 M |
| 01/29/2025 | $6.50 | $6.40 (-1.54%) | $6.54 | $6.35 | 652,783 | $845.54 M |
| 01/28/2025 | $6.52 | $6.51 (-0.15%) | $6.55 | $6.46 | 493,600 | $860.07 M |
| 01/27/2025 | $6.35 | $6.55 (3.15%) | $6.55 | $6.35 | 699,452 | $865.36 M |
| 01/24/2025 | $6.29 | $6.33 (0.64%) | $6.39 | $6.28 | 586,025 | $836.29 M |
| 01/23/2025 | $6.30 | $6.32 (0.32%) | $6.35 | $6.29 | 622,300 | $834.97 M |
| 01/22/2025 | $6.38 | $6.34 (-0.63%) | $6.39 | $6.31 | 897,620 | $837.61 M |
| 01/21/2025 | $6.49 | $6.42 (-1.08%) | $6.53 | $6.39 | 735,680 | $848.18 M |
| 01/17/2025 | $6.49 | $6.50 (0.15%) | $6.56 | $6.46 | 475,600 | $858.75 M |
| 01/16/2025 | $6.37 | $6.43 (0.94%) | $6.49 | $6.37 | 662,134 | $849.50 M |
| 01/15/2025 | $6.43 | $6.40 (-0.47%) | $6.47 | $6.26 | 1.32 M | $845.54 M |
| 01/14/2025 | $6.16 | $6.28 (1.95%) | $6.32 | $6.16 | 1.11 M | $829.69 M |
| 01/13/2025 | $6.11 | $6.14 (0.49%) | $6.15 | $6.01 | 1.77 M | $811.19 M |
| 01/10/2025 | $6.25 | $6.15 (-1.6%) | $6.28 | $6.12 | 1.17 M | $812.51 M |
| 01/08/2025 | $6.43 | $6.38 (-0.78%) | $6.44 | $6.33 | 1.08 M | $842.90 M |
| 01/07/2025 | $6.54 | $6.46 (-1.22%) | $6.61 | $6.41 | 863,100 | $853.47 M |
| 01/06/2025 | $6.64 | $6.54 (-1.51%) | $6.66 | $6.51 | 966,301 | $864.04 M |
| 01/03/2025 | $6.49 | $6.64 (2.31%) | $6.64 | $6.49 | 773,435 | $877.25 M |
| 01/02/2025 | $6.55 | $6.49 (-0.92%) | $6.57 | $6.41 | 996,958 | $857.43 M |
| 12/31/2024 | $6.47 | $6.53 (0.93%) | $6.55 | $6.44 | 966,982 | $862.72 M |
| 12/30/2024 | $6.55 | $6.44 (-1.68%) | $6.55 | $6.39 | 1.03 M | $850.83 M |
| 12/27/2024 | $6.50 | $6.57 (1.08%) | $6.61 | $6.41 | 1.12 M | $868.00 M |
| 12/26/2024 | $6.57 | $6.62 (0.76%) | $6.65 | $6.54 | 651,608 | $874.61 M |
| 12/24/2024 | $6.50 | $6.62 (1.85%) | $6.62 | $6.47 | 428,914 | $874.61 M |
| 12/23/2024 | $6.57 | $6.49 (-1.22%) | $6.60 | $6.43 | 1.10 M | $857.43 M |
| 12/20/2024 | $6.60 | $6.77 (2.58%) | $6.84 | $6.59 | 7.39 M | $894.42 M |
| 12/19/2024 | $6.75 | $6.64 (-1.63%) | $6.82 | $6.62 | 1.25 M | $877.25 M |
| 12/18/2024 | $6.98 | $6.70 (-4.01%) | $7.03 | $6.66 | 1.93 M | $885.18 M |
| 12/17/2024 | $7.08 | $6.97 (-1.55%) | $7.11 | $6.94 | 1.67 M | $920.85 M |
| 12/16/2024 | $7.11 | $7.10 (-0.14%) | $7.19 | $7.04 | 1.16 M | $938.02 M |
| 12/13/2024 | $6.96 | $7.13 (2.44%) | $7.16 | $6.91 | 1.85 M | $941.99 M |
| 12/12/2024 | $6.95 | $6.84 (-1.58%) | $6.97 | $6.83 | 790,400 | $903.67 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.
