5 DAY PERFORMANCE
+30.85%
1 MONTH PERFORMANCE
+26.69%
3 MONTH PERFORMANCE
+7.17%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
+4.55%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.61 | $4.75 (3.04%) | $4.75 | $4.60 | 825.60 K | $593.45 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 |
| 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 |
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.
