5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+2.63%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+1.63%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.90 | $24.75 (-0.6%) | $24.90 | $24.70 | 6.80 K | $3.09 B |
| 06/18/2026 | $24.50 | $24.90 (1.63%) | $24.90 | $24.50 | 1.10 K | $3.11 B |
| 06/17/2026 | $24.75 | $24.85 (0.4%) | $24.85 | $24.56 | 7.30 K | $3.10 B |
| 06/16/2026 | $24.74 | $24.73 (-0.04%) | $24.74 | $24.58 | 8.20 K | $3.09 B |
| 06/15/2026 | $24.45 | $24.69 (0.98%) | $24.69 | $24.45 | 1.70 K | $3.08 B |
| 06/12/2026 | $24.74 | $24.45 (-1.17%) | $24.80 | $24.37 | 10.90 K | $3.05 B |
| 06/11/2026 | $24.90 | $24.57 (-1.33%) | $24.90 | $24.50 | 12.00 K | $3.07 B |
| 06/10/2026 | $24.91 | $24.80 (-0.44%) | $24.91 | $24.75 | 7.10 K | $3.09 B |
| 06/09/2026 | $24.80 | $24.90 (0.4%) | $25.00 | $24.80 | 17.30 K | $3.11 B |
| 06/08/2026 | $24.98 | $24.80 (-0.72%) | $25.00 | $24.80 | 4.90 K | $3.09 B |
| 06/05/2026 | $24.85 | $24.66 (-0.76%) | $24.85 | $24.66 | 5.71 K | $3.08 B |
| 06/04/2026 | $24.67 | $24.75 (0.32%) | $25.08 | $24.67 | 7.43 K | $3.09 B |
| 06/03/2026 | $24.90 | $24.75 (-0.6%) | $25.02 | $24.65 | 9.20 K | $3.09 B |
| 06/02/2026 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.83 | 5.00 K | $3.11 B |
| 06/01/2026 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 2.00 K | $3.11 B |
| 05/29/2026 | $25.24 | $25.03 (-0.83%) | $25.24 | $25.00 | 3.71 K | $3.12 B |
| 05/28/2026 | $25.19 | $25.18 (-0.04%) | $25.33 | $25.07 | 10.30 K | $3.14 B |
| 05/27/2026 | $24.78 | $25.03 (1.01%) | $25.06 | $24.78 | 23.40 K | $3.12 B |
| 05/26/2026 | $25.00 | $24.78 (-0.88%) | $25.00 | $24.71 | 3.80 K | $3.09 B |
| 05/22/2026 | $24.75 | $24.99 (0.97%) | $25.12 | $24.75 | 15.90 K | $3.12 B |
| 05/21/2026 | $24.78 | $24.78 (0%) | $24.78 | $24.63 | 16.00 K | $3.09 B |
| 05/20/2026 | $24.55 | $24.66 (0.45%) | $24.76 | $24.41 | 11.80 K | $3.08 B |
| 05/19/2026 | $24.98 | $24.50 (-1.92%) | $25.00 | $24.38 | 18.81 K | $3.06 B |
| 05/18/2026 | $24.85 | $24.96 (0.44%) | $25.00 | $24.70 | 7.10 K | $3.11 B |
| 05/15/2026 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.70 | 12.32 K | $3.11 B |
| 05/14/2026 | $25.45 | $25.50 (0.2%) | $25.50 | $25.45 | 2.00 K | $3.18 B |
| 05/13/2026 | $25.20 | $25.41 (0.83%) | $25.50 | $25.20 | 4.00 K | $3.17 B |
| 05/12/2026 | $25.35 | $25.36 (0.04%) | $25.37 | $25.35 | 2.90 K | $3.16 B |
| 05/11/2026 | $25.58 | $25.35 (-0.9%) | $25.58 | $25.35 | 2.60 K | $3.16 B |
| 05/08/2026 | $25.28 | $25.43 (0.59%) | $25.58 | $25.28 | 1.50 K | $3.17 B |
| 05/07/2026 | $25.36 | $25.38 (0.08%) | $25.57 | $25.36 | 7.30 K | $3.17 B |
| 05/06/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1.80 K | $3.18 B |
| 05/05/2026 | $25.50 | $25.44 (-0.24%) | $25.50 | $25.32 | 4.60 K | $3.17 B |
| 05/04/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 628 | $3.16 B |
| 05/01/2026 | $25.36 | $25.40 (0.16%) | $25.60 | $25.36 | 2.72 K | $3.17 B |
| 04/30/2026 | $25.12 | $25.26 (0.56%) | $25.56 | $25.12 | 1.10 K | $3.15 B |
| 04/29/2026 | $25.26 | $25.17 (-0.36%) | $25.26 | $25.13 | 5.11 K | $3.14 B |
| 04/28/2026 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.45 | 837 | $3.18 B |
| 04/27/2026 | $25.47 | $25.57 (0.39%) | $25.60 | $25.47 | 14.80 K | $3.19 B |
| 04/24/2026 | $25.40 | $25.46 (0.24%) | $25.50 | $25.40 | 10.30 K | $3.18 B |
| 04/23/2026 | $25.22 | $25.32 (0.4%) | $25.43 | $25.22 | 14.20 K | $3.16 B |
| 04/22/2026 | $25.20 | $25.20 (0%) | $25.25 | $25.12 | 6.90 K | $3.14 B |
| 04/21/2026 | $25.06 | $25.14 (0.32%) | $25.23 | $25.06 | 11.90 K | $3.14 B |
| 04/20/2026 | $25.00 | $25.21 (0.84%) | $25.22 | $25.00 | 8.30 K | $3.15 B |
| 04/17/2026 | $25.02 | $25.05 (0.12%) | $25.15 | $24.95 | 7.60 K | $3.13 B |
| 04/16/2026 | $24.76 | $24.95 (0.77%) | $25.02 | $24.76 | 6.70 K | $3.11 B |
| 04/15/2026 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.85 | 6.23 K | $3.10 B |
| 04/14/2026 | $24.89 | $24.87 (-0.08%) | $24.90 | $24.87 | 1.21 K | $3.10 B |
| 04/13/2026 | $24.61 | $24.77 (0.65%) | $24.91 | $24.61 | 2.10 K | $3.09 B |
| 04/10/2026 | $24.97 | $24.79 (-0.72%) | $24.97 | $24.56 | 4.50 K | $3.09 B |
| 04/09/2026 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 1.70 K | $3.09 B |
| 04/08/2026 | $24.97 | $24.56 (-1.64%) | $24.97 | $24.43 | 4.30 K | $3.06 B |
| 04/07/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.60 | 1.50 K | $3.08 B |
| 04/06/2026 | $24.43 | $24.60 (0.7%) | $24.60 | $24.40 | 1.90 K | $3.07 B |
| 04/02/2026 | $24.46 | $24.46 (0%) | $24.72 | $24.45 | 1.60 K | $3.05 B |
| 04/01/2026 | $24.54 | $24.36 (-0.73%) | $24.54 | $23.83 | 4.80 K | $3.04 B |
| 03/31/2026 | $24.05 | $24.45 (1.66%) | $24.73 | $23.85 | 9.00 K | $3.05 B |
| 03/30/2026 | $23.82 | $23.85 (0.13%) | $24.20 | $23.76 | 10.12 K | $2.98 B |
| 03/27/2026 | $23.92 | $23.66 (-1.09%) | $23.92 | $23.45 | 31.70 K | $2.95 B |
| 03/26/2026 | $24.15 | $24.10 (-0.21%) | $24.50 | $23.94 | 22.00 K | $3.01 B |
| 03/25/2026 | $24.30 | $24.24 (-0.25%) | $25.01 | $24.11 | 16.10 K | $3.02 B |
| 03/24/2026 | $24.20 | $24.27 (0.29%) | $24.50 | $24.10 | 14.70 K | $3.03 B |
| 03/23/2026 | $24.25 | $24.31 (0.25%) | $24.52 | $24.00 | 28.10 K | $3.03 B |
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.
