5 DAY PERFORMANCE
+18.25%
1 MONTH PERFORMANCE
+17.29%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
-6.26%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.94 | $20.09 (-4.06%) | $21.20 | $20.09 | 19.18 K | $2.49 B |
| 11/04/2026 | $21.21 | $20.80 (-1.93%) | $21.59 | $20.80 | 53.90 K | $2.58 B |
| 11/03/2026 | $20.62 | $20.70 (0.39%) | $20.77 | $20.33 | 14.89 K | $2.57 B |
| 11/02/2026 | $20.71 | $20.63 (-0.39%) | $21.00 | $20.51 | 12.10 K | $2.56 B |
| 10/30/2026 | $20.54 | $20.77 (1.12%) | $20.95 | $20.43 | 20.73 K | $2.58 B |
| 10/29/2026 | $20.35 | $20.54 (0.93%) | $20.60 | $20.35 | 12.10 K | $655.66 M |
| 10/28/2026 | $20.52 | $20.41 (-0.54%) | $20.75 | $20.38 | 22.45 K | $651.51 M |
| 10/27/2026 | $20.49 | $20.57 (0.39%) | $20.86 | $20.36 | 29.50 K | $656.62 M |
| 10/26/2026 | $20.65 | $20.29 (-1.74%) | $20.94 | $20.29 | 25.50 K | $647.68 M |
| 10/23/2026 | $20.75 | $20.76 (0.05%) | $20.97 | $20.51 | 24.40 K | $662.68 M |
| 10/22/2026 | $20.43 | $20.64 (1.03%) | $20.79 | $20.43 | 17.70 K | $658.85 M |
| 10/21/2026 | $20.21 | $20.27 (0.3%) | $20.37 | $20.08 | 23.20 K | $647.04 M |
| 10/20/2026 | $19.72 | $20.08 (1.83%) | $20.10 | $19.57 | 4.01 K | $640.98 M |
| 10/19/2026 | $19.92 | $19.57 (-1.76%) | $19.92 | $19.57 | 35.70 K | $624.70 M |
| 10/16/2026 | $20.25 | $19.94 (-1.53%) | $20.31 | $19.68 | 46.90 K | $636.51 M |
| 10/15/2026 | $19.36 | $19.97 (3.15%) | $20.08 | $19.35 | 30.63 K | $637.46 M |
| 10/14/2026 | $19.44 | $19.35 (-0.46%) | $19.74 | $19.19 | 79.12 K | $617.67 M |
| 10/13/2026 | $19.49 | $19.45 (-0.21%) | $20.39 | $19.28 | 37.94 K | $620.86 M |
| 10/12/2026 | $19.96 | $19.61 (-1.75%) | $19.96 | $19.26 | 53.22 K | $625.97 M |
| 10/09/2026 | $21.35 | $19.96 (-6.51%) | $21.35 | $19.06 | 33.40 K | $637.14 M |
| 10/08/2026 | $20.12 | $20.52 (1.99%) | $21.24 | $19.72 | 29.80 K | $655.02 M |
| 10/07/2026 | $20.50 | $20.17 (-1.61%) | $20.50 | $19.95 | 26.53 K | $643.85 M |
| 10/06/2026 | $20.87 | $20.52 (-1.68%) | $20.87 | $20.43 | 24.14 K | $655.02 M |
| 10/05/2026 | $21.07 | $20.94 (-0.62%) | $21.11 | $20.84 | 19.70 K | $668.43 M |
| 10/02/2026 | $21.55 | $21.07 (-2.23%) | $21.80 | $20.77 | 25.84 K | $672.58 M |
| 10/01/2026 | $20.70 | $21.16 (2.22%) | $21.16 | $20.70 | 15.64 K | $675.45 M |
| 09/30/2026 | $20.50 | $20.90 (1.95%) | $21.61 | $20.33 | 242.60 K | $667.15 M |
| 09/29/2026 | $20.50 | $20.50 (0%) | $20.50 | $20.28 | 23.30 K | $654.38 M |
| 09/28/2026 | $20.70 | $20.50 (-0.97%) | $21.23 | $20.15 | 36.10 K | $654.38 M |
| 09/25/2026 | $21.15 | $20.77 (-1.8%) | $21.15 | $20.27 | 32.95 K | $663.00 M |
| 09/24/2026 | $21.50 | $21.23 (-1.26%) | $21.50 | $21.18 | 24.60 K | $677.68 M |
| 09/23/2026 | $21.65 | $21.45 (-0.92%) | $21.65 | $21.40 | 17.40 K | $684.71 M |
| 09/22/2026 | $21.83 | $21.58 (-1.15%) | $21.85 | $21.50 | 48.27 K | $688.86 M |
| 09/21/2026 | $22.06 | $21.82 (-1.09%) | $22.45 | $21.62 | 37.22 K | $696.52 M |
| 09/18/2026 | $22.13 | $21.92 (-0.95%) | $22.15 | $21.72 | 14.70 K | $699.71 M |
| 09/17/2026 | $22.01 | $22.23 (1%) | $22.45 | $21.95 | 6.92 K | $709.61 M |
| 09/16/2026 | $21.72 | $21.72 (0%) | $21.82 | $21.60 | 10.10 K | $693.33 M |
| 09/15/2026 | $22.00 | $21.67 (-1.5%) | $22.00 | $21.45 | 60.30 K | $691.73 M |
| 09/14/2026 | $22.49 | $22.10 (-1.73%) | $22.72 | $21.70 | 41.51 K | $705.46 M |
| 09/11/2026 | $22.50 | $22.49 (-0.04%) | $22.59 | $22.37 | 14.80 K | $717.90 M |
| 09/10/2026 | $22.77 | $22.35 (-1.84%) | $22.81 | $22.31 | 50.30 K | $713.44 M |
| 09/09/2026 | $22.75 | $22.95 (0.88%) | $22.95 | $22.73 | 24.60 K | $732.59 M |
| 09/08/2026 | $23.09 | $22.76 (-1.43%) | $23.10 | $22.73 | 29.02 K | $726.52 M |
| 09/04/2026 | $22.79 | $22.81 (0.09%) | $22.94 | $22.78 | 35.81 K | $728.12 M |
| 09/03/2026 | $22.89 | $22.86 (-0.13%) | $23.03 | $22.82 | 22.10 K | $729.72 M |
| 09/02/2026 | $22.77 | $22.96 (0.83%) | $23.02 | $22.77 | 46.70 K | $732.91 M |
| 09/01/2026 | $23.37 | $22.83 (-2.31%) | $23.37 | $22.68 | 38.35 K | $728.76 M |
| 08/31/2026 | $23.40 | $23.33 (-0.3%) | $23.49 | $23.20 | 34.60 K | $744.72 M |
| 08/28/2026 | $23.53 | $23.37 (-0.68%) | $23.54 | $23.33 | 29.52 K | $746.00 M |
| 08/27/2026 | $23.54 | $23.53 (-0.04%) | $23.58 | $23.43 | 25.10 K | $751.10 M |
| 08/26/2026 | $23.57 | $23.49 (-0.34%) | $23.59 | $23.47 | 20.70 K | $749.83 M |
| 08/25/2026 | $23.64 | $23.52 (-0.51%) | $23.65 | $23.50 | 25.62 K | $750.78 M |
| 08/24/2026 | $23.60 | $23.62 (0.08%) | $23.77 | $23.60 | 29.03 K | $753.98 M |
| 08/21/2026 | $23.70 | $23.72 (0.08%) | $23.74 | $23.60 | 10.63 K | $757.17 M |
| 08/20/2026 | $23.74 | $23.68 (-0.25%) | $23.74 | $23.62 | 18.70 K | $755.89 M |
| 08/19/2026 | $23.63 | $23.70 (0.3%) | $23.76 | $23.29 | 115.25 K | $756.53 M |
| 08/18/2026 | $23.77 | $23.70 (-0.29%) | $23.83 | $23.70 | 12.40 K | $756.53 M |
| 08/17/2026 | $23.80 | $23.75 (-0.21%) | $23.84 | $23.72 | 10.03 K | $758.13 M |
| 08/14/2026 | $23.81 | $23.83 (0.08%) | $23.89 | $23.80 | 23.90 K | $760.68 M |
| 08/13/2026 | $24.36 | $24.40 (0.16%) | $24.45 | $24.35 | 14.83 K | $778.87 M |
| 08/12/2026 | $24.40 | $24.30 (-0.41%) | $24.58 | $24.17 | 23.00 K | $775.68 M |
| 08/11/2026 | $24.31 | $24.24 (-0.29%) | $24.36 | $23.90 | 9.56 K | $773.77 M |
| 08/10/2026 | $24.39 | $24.34 (-0.21%) | $24.39 | $24.31 | 17.00 K | $776.96 M |
| 08/07/2026 | $24.26 | $24.32 (0.25%) | $24.38 | $24.26 | 6.70 K | $3.07 B |
| 08/06/2026 | $24.14 | $24.30 (0.66%) | $24.51 | $24.14 | 9.50 K | $3.07 B |
| 08/05/2026 | $24.41 | $24.31 (-0.41%) | $24.58 | $24.10 | 20.03 K | $3.07 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.
