5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
-1.66%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+1.01%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1.76 K | $3.17 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 | $3.22 B |
| 04/23/2026 | $25.22 | $25.32 (0.4%) | $25.43 | $25.22 | 14.20 K | $3.20 B |
| 04/22/2026 | $25.20 | $25.20 (0%) | $25.25 | $25.12 | 6.90 K | $3.18 B |
| 04/21/2026 | $25.06 | $25.14 (0.32%) | $25.23 | $25.06 | 11.90 K | $3.18 B |
| 04/20/2026 | $25.00 | $25.21 (0.84%) | $25.22 | $25.00 | 8.30 K | $3.18 B |
| 04/17/2026 | $25.02 | $25.05 (0.12%) | $25.15 | $24.95 | 7.60 K | $3.16 B |
| 04/16/2026 | $24.76 | $24.95 (0.77%) | $25.02 | $24.76 | 6.70 K | $3.15 B |
| 04/15/2026 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.85 | 6.23 K | $3.14 B |
| 04/14/2026 | $24.89 | $24.87 (-0.08%) | $24.90 | $24.87 | 1.21 K | $3.14 B |
| 04/13/2026 | $24.61 | $24.77 (0.65%) | $24.91 | $24.61 | 2.10 K | $3.13 B |
| 04/10/2026 | $24.97 | $24.79 (-0.72%) | $24.97 | $24.56 | 4.50 K | $3.13 B |
| 04/09/2026 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 1.70 K | $3.13 B |
| 04/08/2026 | $24.97 | $24.56 (-1.64%) | $24.97 | $24.43 | 4.30 K | $3.10 B |
| 04/07/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.60 | 1.50 K | $3.11 B |
| 04/06/2026 | $24.43 | $24.60 (0.7%) | $24.60 | $24.40 | 1.90 K | $3.11 B |
| 04/02/2026 | $24.46 | $24.46 (0%) | $24.72 | $24.45 | 1.60 K | $3.09 B |
| 04/01/2026 | $24.54 | $24.36 (-0.73%) | $24.54 | $23.83 | 4.80 K | $3.08 B |
| 03/31/2026 | $24.05 | $24.45 (1.66%) | $24.73 | $23.85 | 9.00 K | $3.09 B |
| 03/30/2026 | $23.82 | $23.85 (0.13%) | $24.20 | $23.76 | 10.12 K | $3.01 B |
| 03/27/2026 | $23.92 | $23.66 (-1.09%) | $23.92 | $23.45 | 31.70 K | $2.99 B |
| 03/26/2026 | $24.15 | $24.10 (-0.21%) | $24.50 | $23.94 | 22.00 K | $3.04 B |
| 03/25/2026 | $24.30 | $24.24 (-0.25%) | $25.01 | $24.11 | 16.10 K | $3.06 B |
| 03/24/2026 | $24.20 | $24.27 (0.29%) | $24.50 | $24.10 | 14.70 K | $3.07 B |
| 03/23/2026 | $24.25 | $24.31 (0.25%) | $24.52 | $24.00 | 28.10 K | $3.07 B |
| 03/20/2026 | $24.47 | $24.25 (-0.9%) | $24.50 | $24.25 | 25.40 K | $3.06 B |
| 03/19/2026 | $24.33 | $24.47 (0.58%) | $24.70 | $24.33 | 10.91 K | $3.09 B |
| 03/18/2026 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.33 | 7.70 K | $3.09 B |
| 03/17/2026 | $24.55 | $24.58 (0.12%) | $24.63 | $24.50 | 12.00 K | $3.10 B |
| 03/16/2026 | $24.89 | $24.63 (-1.04%) | $24.89 | $24.28 | 7.90 K | $3.11 B |
| 03/13/2026 | $24.95 | $24.74 (-0.84%) | $24.95 | $24.70 | 6.50 K | $3.12 B |
| 03/12/2026 | $24.91 | $24.95 (0.16%) | $24.95 | $24.91 | 5.70 K | $3.15 B |
| 03/11/2026 | $24.98 | $24.92 (-0.24%) | $24.98 | $24.82 | 4.20 K | $3.15 B |
| 03/10/2026 | $25.00 | $24.87 (-0.52%) | $25.00 | $24.87 | 2.40 K | $3.14 B |
| 03/09/2026 | $25.01 | $24.95 (-0.24%) | $25.01 | $24.89 | 5.90 K | $3.15 B |
| 03/06/2026 | $24.95 | $24.99 (0.16%) | $25.00 | $24.85 | 5.10 K | $3.16 B |
| 03/05/2026 | $25.05 | $24.95 (-0.4%) | $25.15 | $24.95 | 3.40 K | $1.16 B |
| 03/04/2026 | $25.05 | $24.95 (-0.4%) | $25.15 | $24.88 | 8.50 K | $1.16 B |
| 03/03/2026 | $25.00 | $24.98 (-0.08%) | $25.09 | $24.88 | 8.50 K | $1.16 B |
| 03/02/2026 | $24.90 | $25.00 (0.4%) | $25.13 | $24.84 | 3.80 K | $1.15 B |
| 02/27/2026 | $25.09 | $25.02 (-0.28%) | $25.10 | $25.02 | 1.60 K | $1.15 B |
| 02/26/2026 | $25.12 | $25.00 (-0.48%) | $25.12 | $25.00 | 1.50 K | $1.15 B |
| 02/25/2026 | $25.15 | $25.08 (-0.28%) | $25.16 | $25.03 | 3.80 K | $3.17 B |
| 02/24/2026 | $25.14 | $25.10 (-0.16%) | $25.16 | $25.08 | 5.40 K | $3.17 B |
| 02/23/2026 | $25.14 | $25.05 (-0.36%) | $25.14 | $25.05 | 5.00 K | $3.16 B |
| 02/20/2026 | $25.13 | $25.04 (-0.36%) | $25.16 | $25.02 | 10.40 K | $3.16 B |
| 02/19/2026 | $25.05 | $25.05 (0%) | $25.13 | $25.01 | 10.10 K | $3.16 B |
| 02/18/2026 | $25.00 | $25.05 (0.2%) | $25.15 | $25.00 | 3.40 K | $3.16 B |
| 02/17/2026 | $25.09 | $25.00 (-0.36%) | $25.10 | $25.00 | 5.80 K | $3.16 B |
| 02/13/2026 | $25.00 | $25.01 (0.04%) | $25.29 | $24.95 | 10.20 K | $3.16 B |
| 02/12/2026 | $25.50 | $25.44 (-0.24%) | $25.55 | $25.40 | 4.60 K | $3.21 B |
| 02/11/2026 | $25.47 | $25.49 (0.08%) | $25.53 | $25.39 | 3.00 K | $3.22 B |
| 02/10/2026 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 700 | $3.20 B |
| 02/09/2026 | $25.63 | $25.45 (-0.7%) | $25.63 | $25.45 | 1.80 K | $3.21 B |
| 02/06/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 800 | $3.37 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.
