5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.93%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.60 | $24.39 (-0.86%) | $24.60 | $24.31 | 4.05 K | $3.07 B |
| 09/18/2026 | $24.28 | $24.31 (0.12%) | $24.48 | $23.88 | 3.90 K | $3.05 B |
| 09/17/2026 | $24.12 | $24.17 (0.21%) | $24.39 | $24.11 | 1.52 K | $3.03 B |
| 09/16/2026 | $23.82 | $24.08 (1.09%) | $24.08 | $23.82 | 6.40 K | $3.02 B |
| 09/15/2026 | $24.44 | $23.89 (-2.25%) | $24.65 | $23.51 | 25.40 K | $2.99 B |
| 09/14/2026 | $24.59 | $24.20 (-1.59%) | $24.63 | $24.20 | 6.90 K | $3.03 B |
| 09/11/2026 | $24.50 | $24.50 (0%) | $24.65 | $24.50 | 5.05 K | $3.07 B |
| 09/10/2026 | $24.50 | $24.27 (-0.94%) | $24.99 | $24.27 | 10.81 K | $3.04 B |
| 09/09/2026 | $24.51 | $24.73 (0.9%) | $24.98 | $24.51 | 1.70 K | $3.10 B |
| 09/08/2026 | $24.86 | $24.80 (-0.24%) | $24.95 | $24.73 | 2.40 K | $3.11 B |
| 09/04/2026 | $24.49 | $24.80 (1.27%) | $24.86 | $24.49 | 19.10 K | $3.11 B |
| 09/03/2026 | $24.55 | $24.54 (-0.04%) | $24.61 | $24.50 | 4.12 K | $3.08 B |
| 09/02/2026 | $24.79 | $24.65 (-0.56%) | $24.81 | $24.54 | 2.63 K | $3.09 B |
| 09/01/2026 | $24.44 | $24.63 (0.78%) | $24.63 | $24.35 | 4.95 K | $3.09 B |
| 08/31/2026 | $24.77 | $24.78 (0.04%) | $24.79 | $24.77 | 1.81 K | $3.11 B |
| 08/28/2026 | $24.84 | $24.90 (0.24%) | $24.94 | $24.78 | 3.12 K | $3.12 B |
| 08/27/2026 | $24.80 | $24.78 (-0.08%) | $24.85 | $24.76 | 3.00 K | $3.11 B |
| 08/26/2026 | $24.53 | $24.73 (0.82%) | $24.92 | $24.51 | 2.43 K | $3.10 B |
| 08/25/2026 | $24.55 | $24.75 (0.81%) | $24.75 | $24.55 | 3.00 K | $3.10 B |
| 08/24/2026 | $24.50 | $24.66 (0.65%) | $24.77 | $24.50 | 3.53 K | $3.09 B |
| 08/21/2026 | $24.65 | $24.59 (-0.24%) | $24.65 | $24.53 | 4.80 K | $3.08 B |
| 08/20/2026 | $24.78 | $24.70 (-0.32%) | $24.78 | $24.67 | 6.80 K | $3.10 B |
| 08/19/2026 | $24.72 | $24.60 (-0.49%) | $24.72 | $24.45 | 3.90 K | $3.08 B |
| 08/18/2026 | $24.55 | $24.55 (0%) | $24.57 | $24.44 | 8.00 K | $3.08 B |
| 08/17/2026 | $24.60 | $24.50 (-0.41%) | $24.60 | $24.30 | 3.70 K | $3.07 B |
| 08/14/2026 | $24.45 | $24.43 (-0.08%) | $24.63 | $24.25 | 9.44 K | $3.06 B |
| 08/13/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.92 | 11.60 K | $3.12 B |
| 08/12/2026 | $25.08 | $24.96 (-0.48%) | $25.08 | $24.90 | 6.00 K | $3.13 B |
| 08/11/2026 | $24.96 | $24.92 (-0.16%) | $25.08 | $24.92 | 2.91 K | $3.12 B |
| 08/10/2026 | $25.00 | $25.03 (0.12%) | $25.11 | $24.95 | 4.30 K | $3.14 B |
| 08/07/2026 | $25.08 | $25.00 (-0.32%) | $25.08 | $24.95 | 15.70 K | $3.13 B |
| 08/06/2026 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.84 | 3.25 K | $3.11 B |
| 08/05/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 8.00 K | $3.13 B |
| 08/04/2026 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.90 | 6.20 K | $3.13 B |
| 08/03/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.92 | 5.40 K | $3.13 B |
| 07/31/2026 | $24.96 | $24.90 (-0.24%) | $24.96 | $24.90 | 945 | $3.12 B |
| 07/30/2026 | $24.90 | $24.83 (-0.28%) | $24.99 | $24.76 | 6.83 K | $3.11 B |
| 07/29/2026 | $25.00 | $24.75 (-1%) | $25.00 | $24.75 | 7.50 K | $3.10 B |
| 07/28/2026 | $24.98 | $24.88 (-0.4%) | $24.98 | $24.88 | 1.20 K | $3.12 B |
| 07/27/2026 | $24.80 | $24.98 (0.73%) | $25.00 | $24.69 | 17.70 K | $3.13 B |
| 07/24/2026 | $24.78 | $24.79 (0.04%) | $24.80 | $24.73 | 6.20 K | $3.09 B |
| 07/23/2026 | $24.80 | $24.80 (0%) | $24.82 | $24.60 | 8.71 K | $3.09 B |
| 07/22/2026 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.90 | 1.00 K | $3.11 B |
| 07/21/2026 | $24.71 | $25.00 (1.17%) | $25.00 | $24.71 | 1.82 K | $3.12 B |
| 07/20/2026 | $24.83 | $24.88 (0.2%) | $24.88 | $24.73 | 1.90 K | $3.10 B |
| 07/17/2026 | $24.98 | $24.93 (-0.2%) | $25.00 | $24.88 | 3.31 K | $3.11 B |
| 07/16/2026 | $24.95 | $24.98 (0.12%) | $24.99 | $24.92 | 7.43 K | $3.12 B |
| 07/15/2026 | $24.90 | $24.85 (-0.2%) | $25.00 | $24.80 | 3.80 K | $3.10 B |
| 07/14/2026 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.85 | 5.02 K | $3.11 B |
| 07/13/2026 | $25.00 | $24.96 (-0.16%) | $25.00 | $24.88 | 2.91 K | $3.11 B |
| 07/10/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 410 | $3.11 B |
| 07/09/2026 | $24.81 | $24.83 (0.08%) | $24.83 | $24.80 | 3.00 K | $3.10 B |
| 07/08/2026 | $24.87 | $24.81 (-0.24%) | $24.87 | $24.81 | 4.20 K | $3.10 B |
| 07/07/2026 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.72 | 4.50 K | $3.09 B |
| 07/06/2026 | $24.80 | $24.75 (-0.2%) | $24.90 | $24.56 | 6.40 K | $3.09 B |
| 07/02/2026 | $24.97 | $24.80 (-0.68%) | $24.97 | $24.80 | 1.50 K | $3.09 B |
| 07/01/2026 | $24.97 | $24.85 (-0.48%) | $24.97 | $24.85 | 2.41 K | $3.10 B |
| 06/30/2026 | $24.80 | $25.00 (0.81%) | $25.00 | $24.77 | 7.20 K | $3.12 B |
| 06/29/2026 | $24.85 | $24.85 (0%) | $24.85 | $24.70 | 2.90 K | $3.10 B |
| 06/26/2026 | $24.85 | $24.80 (-0.2%) | $24.90 | $24.77 | 4.00 K | $3.09 B |
| 06/25/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.80 | 4.70 K | $3.11 B |
| 06/24/2026 | $24.72 | $24.90 (0.73%) | $24.90 | $24.72 | 4.80 K | $3.11 B |
| 06/23/2026 | $24.80 | $24.76 (-0.16%) | $24.80 | $24.65 | 3.00 K | $3.09 B |
| 06/22/2026 | $24.90 | $24.75 (-0.6%) | $24.90 | $24.70 | 6.80 K | $3.09 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.
