5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
-6.26%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.55 | $25.61 (0.23%) | $25.77 | $25.44 | 23.08 K | $3.28 B |
| 05/05/2026 | $25.37 | $25.50 (0.51%) | $25.59 | $25.37 | 55.30 K | $3.27 B |
| 05/04/2026 | $25.24 | $25.32 (0.32%) | $25.50 | $25.00 | 26.20 K | $3.25 B |
| 05/01/2026 | $25.18 | $25.23 (0.2%) | $25.47 | $25.18 | 26.60 K | $3.24 B |
| 04/30/2026 | $24.90 | $25.10 (0.8%) | $25.21 | $24.90 | 24.94 K | $3.27 B |
| 04/29/2026 | $24.82 | $24.93 (0.44%) | $25.01 | $24.82 | 23.32 K | $3.25 B |
| 04/28/2026 | $24.94 | $24.88 (-0.24%) | $24.95 | $24.80 | 3.60 K | $3.24 B |
| 04/27/2026 | $24.97 | $24.94 (-0.12%) | $25.02 | $24.69 | 29.42 K | $3.25 B |
| 04/24/2026 | $24.72 | $24.84 (0.49%) | $25.00 | $24.65 | 33.25 K | $3.23 B |
| 04/23/2026 | $24.72 | $24.71 (-0.04%) | $24.83 | $24.70 | 17.95 K | $3.22 B |
| 04/22/2026 | $24.71 | $24.61 (-0.4%) | $24.79 | $24.49 | 33.03 K | $3.20 B |
| 04/21/2026 | $24.66 | $24.57 (-0.36%) | $24.82 | $24.55 | 15.50 K | $3.20 B |
| 04/20/2026 | $24.51 | $24.74 (0.94%) | $24.78 | $24.50 | 21.20 K | $3.22 B |
| 04/17/2026 | $24.26 | $24.42 (0.66%) | $24.66 | $24.26 | 28.74 K | $3.18 B |
| 04/16/2026 | $24.26 | $24.12 (-0.58%) | $24.26 | $23.89 | 34.50 K | $3.14 B |
| 04/15/2026 | $23.87 | $24.15 (1.17%) | $24.18 | $23.87 | 7.70 K | $3.14 B |
| 04/14/2026 | $23.98 | $23.91 (-0.29%) | $24.16 | $23.78 | 38.80 K | $3.11 B |
| 04/13/2026 | $23.98 | $23.98 (0%) | $24.17 | $23.88 | 14.22 K | $3.12 B |
| 04/10/2026 | $24.08 | $23.90 (-0.75%) | $24.13 | $23.87 | 13.30 K | $3.11 B |
| 04/09/2026 | $24.01 | $23.86 (-0.62%) | $24.18 | $23.85 | 15.30 K | $3.11 B |
| 04/08/2026 | $24.26 | $23.93 (-1.36%) | $24.26 | $23.63 | 100.30 K | $3.12 B |
| 04/07/2026 | $24.15 | $24.08 (-0.29%) | $24.26 | $24.00 | 7.93 K | $3.14 B |
| 04/06/2026 | $24.24 | $24.13 (-0.45%) | $24.24 | $24.01 | 15.90 K | $3.14 B |
| 04/02/2026 | $23.90 | $24.11 (0.88%) | $24.20 | $23.81 | 7.80 K | $3.14 B |
| 04/01/2026 | $23.76 | $23.96 (0.84%) | $24.08 | $23.54 | 17.00 K | $3.12 B |
| 03/31/2026 | $23.58 | $23.42 (-0.68%) | $23.72 | $23.24 | 43.80 K | $3.05 B |
| 03/30/2026 | $23.30 | $23.42 (0.52%) | $23.58 | $23.25 | 19.60 K | $3.05 B |
| 03/27/2026 | $23.46 | $23.30 (-0.68%) | $23.57 | $23.15 | 25.60 K | $3.03 B |
| 03/26/2026 | $23.60 | $23.47 (-0.55%) | $23.60 | $23.23 | 10.03 K | $3.06 B |
| 03/25/2026 | $23.68 | $23.41 (-1.14%) | $23.68 | $23.20 | 33.40 K | $3.05 B |
| 03/24/2026 | $23.70 | $23.56 (-0.59%) | $23.70 | $23.45 | 33.90 K | $3.07 B |
| 03/23/2026 | $23.60 | $23.75 (0.64%) | $23.95 | $23.10 | 63.30 K | $3.09 B |
| 03/20/2026 | $23.88 | $23.60 (-1.17%) | $23.99 | $23.48 | 72.90 K | $3.07 B |
| 03/19/2026 | $23.85 | $23.86 (0.04%) | $23.90 | $23.66 | 89.80 K | $3.11 B |
| 03/18/2026 | $24.17 | $24.08 (-0.37%) | $24.17 | $23.75 | 122.60 K | $3.14 B |
| 03/17/2026 | $24.35 | $24.17 (-0.74%) | $24.36 | $24.10 | 46.11 K | $3.15 B |
| 03/16/2026 | $24.49 | $24.35 (-0.57%) | $24.51 | $24.21 | 38.44 K | $3.17 B |
| 03/13/2026 | $24.43 | $24.48 (0.2%) | $24.49 | $24.34 | 28.20 K | $3.19 B |
| 03/12/2026 | $24.68 | $24.36 (-1.3%) | $24.68 | $24.36 | 29.30 K | $3.17 B |
| 03/11/2026 | $24.75 | $24.65 (-0.4%) | $24.75 | $24.55 | 16.73 K | $3.21 B |
| 03/10/2026 | $24.65 | $24.67 (0.08%) | $24.67 | $24.40 | 18.10 K | $3.21 B |
| 03/09/2026 | $24.59 | $24.57 (-0.08%) | $24.63 | $24.50 | 24.30 K | $3.20 B |
| 03/06/2026 | $24.70 | $24.65 (-0.2%) | $24.71 | $24.55 | 26.40 K | $1.29 B |
| 03/05/2026 | $24.74 | $24.70 (-0.16%) | $24.83 | $24.48 | 21.30 K | $1.25 B |
| 03/04/2026 | $24.86 | $24.79 (-0.28%) | $24.86 | $24.64 | 62.20 K | |
| 03/03/2026 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 25.70 K | |
| 03/02/2026 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 33.80 K | |
| 02/27/2026 | $9.78 | $9.78 (0%) | $9.78 | $9.78 | 52.90 K | |
| 02/26/2026 | $9.63 | $9.63 (0%) | $9.63 | $9.63 | 15.80 K | |
| 02/25/2026 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 31.00 K | |
| 02/24/2026 | $9.61 | $9.61 (0%) | $9.61 | $9.61 | 18.20 K | |
| 02/23/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 8.70 K | |
| 02/20/2026 | $9.57 | $9.57 (0%) | $9.57 | $9.57 | 13.10 K | |
| 02/19/2026 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 19.40 K | |
| 02/18/2026 | $9.54 | $9.54 (0%) | $9.54 | $9.54 | 33.00 K | |
| 02/17/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 57.00 K | |
| 02/13/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 58.10 K | |
| 02/12/2026 | $9.24 | $9.24 (0%) | $9.24 | $9.24 | 41.90 K | |
| 02/11/2026 | $25.19 | $25.15 (-0.16%) | $25.22 | $25.13 | 11.30 K | |
| 02/10/2026 | $25.10 | $25.16 (0.24%) | $25.24 | $25.10 | 9.20 K | |
| 02/09/2026 | $25.08 | $25.09 (0.04%) | $25.17 | $25.03 | 16.50 K | |
| 02/06/2026 | $25.00 | $25.01 (0.04%) | $25.10 | $24.94 | 61.80 K |
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.
