5 DAY PERFORMANCE
+9.67%
1 MONTH PERFORMANCE
+10.30%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-1.93%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-2.16%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.30 | $23.06 (-1.03%) | $23.44 | $22.90 | 3.57 K | $386.02 M |
| 11/04/2026 | $23.00 | $23.25 (1.09%) | $23.34 | $23.00 | 11.34 K | $404.64 M |
| 11/03/2026 | $22.81 | $22.63 (-0.79%) | $22.81 | $22.63 | 3.40 K | $386.02 M |
| 11/02/2026 | $22.80 | $22.81 (0.04%) | $23.00 | $22.63 | 7.70 K | $402.16 M |
| 10/30/2026 | $22.45 | $22.75 (1.34%) | $23.00 | $22.40 | 6.90 K | $388.50 M |
| 10/29/2026 | $22.69 | $22.61 (-0.35%) | $22.80 | $22.61 | 3.81 K | $404.83 M |
| 10/28/2026 | $22.95 | $22.77 (-0.78%) | $22.95 | $22.60 | 10.30 K | $408.59 M |
| 10/27/2026 | $23.10 | $22.75 (-1.52%) | $23.20 | $22.25 | 5.71 K | $406.08 M |
| 10/26/2026 | $22.66 | $23.10 (1.94%) | $23.10 | $22.31 | 11.24 K | $404.83 M |
| 10/23/2026 | $22.50 | $22.63 (0.58%) | $22.75 | $22.50 | 2.62 K | $398.56 M |
| 10/22/2026 | $22.21 | $22.52 (1.4%) | $22.97 | $22.21 | 9.70 K | $391.04 M |
| 10/21/2026 | $21.86 | $22.26 (1.83%) | $22.40 | $21.86 | 5.60 K | $377.25 M |
| 10/20/2026 | $21.59 | $21.85 (1.2%) | $21.99 | $21.58 | 11.80 K | $378.51 M |
| 10/19/2026 | $22.07 | $21.59 (-2.17%) | $22.41 | $21.59 | 11.73 K | $365.97 M |
| 10/16/2026 | $22.62 | $21.78 (-3.71%) | $22.62 | $21.68 | 16.92 K | $381.01 M |
| 10/15/2026 | $22.88 | $22.50 (-1.66%) | $22.90 | $22.20 | 18.50 K | $389.79 M |
| 10/14/2026 | $23.00 | $22.50 (-2.17%) | $23.00 | $22.00 | 6.10 K | $369.73 M |
| 10/13/2026 | $22.54 | $22.59 (0.22%) | $23.34 | $22.01 | 7.20 K | $382.27 M |
| 10/12/2026 | $23.14 | $22.31 (-3.59%) | $23.14 | $22.09 | 10.40 K | $383.52 M |
| 10/09/2026 | $22.60 | $23.01 (1.81%) | $23.16 | $22.60 | 10.04 K | $397.31 M |
| 10/08/2026 | $22.40 | $22.73 (1.47%) | $22.73 | $22.18 | 10.80 K | $417.36 M |
| 10/07/2026 | $22.69 | $22.40 (-1.28%) | $23.45 | $21.30 | 21.55 K | $418.61 M |
| 10/06/2026 | $22.46 | $22.21 (-1.11%) | $23.20 | $21.83 | 113.23 K | $431.15 M |
| 10/05/2026 | $23.49 | $22.62 (-3.7%) | $23.49 | $22.12 | 22.70 K | $431.15 M |
| 10/02/2026 | $24.00 | $23.30 (-2.92%) | $24.08 | $22.59 | 42.70 K | $442.43 M |
| 10/01/2026 | $23.87 | $23.80 (-0.29%) | $24.07 | $23.77 | 9.10 K | $457.47 M |
| 09/30/2026 | $24.22 | $23.78 (-1.82%) | $24.22 | $23.76 | 5.50 K | $486.29 M |
| 09/29/2026 | $23.90 | $23.91 (0.04%) | $24.27 | $23.77 | 16.95 K | $482.53 M |
| 09/28/2026 | $23.70 | $23.78 (0.34%) | $24.00 | $23.70 | 4.20 K | $462.48 M |
| 09/25/2026 | $24.02 | $23.90 (-0.5%) | $24.59 | $23.82 | 6.80 K | $466.24 M |
| 09/24/2026 | $24.20 | $24.16 (-0.17%) | $24.20 | $24.12 | 9.70 K | $461.23 M |
| 09/23/2026 | $24.14 | $24.10 (-0.17%) | $24.14 | $24.10 | 2.90 K | $466.24 M |
| 09/22/2026 | $24.39 | $24.15 (-0.98%) | $24.40 | $24.01 | 14.84 K | $515.12 M |
| 09/21/2026 | $24.60 | $24.39 (-0.85%) | $24.60 | $24.33 | 5.00 K | $506.35 M |
| 09/18/2026 | $24.28 | $24.31 (0.12%) | $24.48 | $23.88 | 3.90 K | $493.81 M |
| 09/17/2026 | $24.12 | $24.17 (0.21%) | $24.39 | $24.11 | 1.52 K | $493.81 M |
| 09/16/2026 | $23.82 | $24.08 (1.09%) | $24.08 | $23.82 | 6.40 K | $487.55 M |
| 09/15/2026 | $24.44 | $23.89 (-2.25%) | $24.65 | $23.51 | 25.40 K | $490.05 M |
| 09/14/2026 | $24.59 | $24.20 (-1.59%) | $24.63 | $24.20 | 6.90 K | $480.03 M |
| 09/11/2026 | $24.50 | $24.50 (0%) | $24.65 | $24.50 | 5.05 K | $444.93 M |
| 09/10/2026 | $24.50 | $24.27 (-0.94%) | $24.99 | $24.27 | 10.81 K | $454.96 M |
| 09/09/2026 | $24.51 | $24.73 (0.9%) | $24.98 | $24.51 | 1.70 K | $533.92 M |
| 09/08/2026 | $24.86 | $24.80 (-0.24%) | $24.95 | $24.73 | 2.40 K | $552.72 M |
| 09/04/2026 | $24.49 | $24.80 (1.27%) | $24.86 | $24.49 | 19.10 K | $565.25 M |
| 09/03/2026 | $24.55 | $24.54 (-0.04%) | $24.61 | $24.50 | 4.12 K | $561.49 M |
| 09/02/2026 | $24.79 | $24.65 (-0.56%) | $24.81 | $24.54 | 2.63 K | $562.75 M |
| 09/01/2026 | $24.44 | $24.63 (0.78%) | $24.63 | $24.35 | 4.95 K | $553.97 M |
| 08/31/2026 | $24.77 | $24.78 (0.04%) | $24.79 | $24.77 | 1.81 K | $579.04 M |
| 08/28/2026 | $24.84 | $24.90 (0.24%) | $24.94 | $24.78 | 3.12 K | $579.04 M |
| 08/27/2026 | $24.80 | $24.78 (-0.08%) | $24.85 | $24.76 | 3.00 K | $580.29 M |
| 08/26/2026 | $24.53 | $24.73 (0.82%) | $24.92 | $24.51 | 2.43 K | $577.79 M |
| 08/25/2026 | $24.55 | $24.75 (0.81%) | $24.75 | $24.55 | 3.00 K | $591.57 M |
| 08/24/2026 | $24.50 | $24.66 (0.65%) | $24.77 | $24.50 | 3.53 K | $596.59 M |
| 08/21/2026 | $24.65 | $24.59 (-0.24%) | $24.65 | $24.53 | 4.80 K | $601.60 M |
| 08/20/2026 | $24.78 | $24.70 (-0.32%) | $24.78 | $24.67 | 6.80 K | $595.33 M |
| 08/19/2026 | $24.72 | $24.60 (-0.49%) | $24.72 | $24.45 | 3.90 K | $605.36 M |
| 08/18/2026 | $24.55 | $24.55 (0%) | $24.57 | $24.44 | 8.00 K | $592.83 M |
| 08/17/2026 | $24.60 | $24.50 (-0.41%) | $24.60 | $24.30 | 3.70 K | $601.60 M |
| 08/14/2026 | $24.45 | $24.43 (-0.08%) | $24.63 | $24.25 | 9.44 K | $602.85 M |
| 08/13/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.92 | 11.60 K | $597.84 M |
| 08/12/2026 | $25.08 | $24.96 (-0.48%) | $25.08 | $24.90 | 6.00 K | $590.32 M |
| 08/11/2026 | $24.96 | $24.92 (-0.16%) | $25.08 | $24.92 | 2.91 K | $586.56 M |
| 08/10/2026 | $25.00 | $25.03 (0.12%) | $25.11 | $24.95 | 4.30 K | $572.77 M |
| 08/07/2026 | $25.08 | $25.00 (-0.32%) | $25.08 | $24.95 | 15.70 K | $592.83 M |
| 08/06/2026 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.84 | 3.25 K | $571.52 M |
| 08/05/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 8.00 K | $572.77 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.
