5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.97%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
