5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-3.84%
6 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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.26 | $24.29 (0.12%) | $24.30 | $24.26 | 9.46 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 |
| 08/04/2026 | $24.25 | $24.34 (0.37%) | $24.59 | $24.25 | 8.54 K | $3.08 B |
| 08/03/2026 | $24.38 | $24.25 (-0.53%) | $24.49 | $24.22 | 23.00 K | $3.06 B |
| 07/31/2026 | $24.22 | $24.21 (-0.04%) | $24.23 | $24.01 | 11.72 K | $3.06 B |
| 07/30/2026 | $24.16 | $24.08 (-0.33%) | $24.19 | $24.04 | 16.70 K | $3.04 B |
| 07/29/2026 | $24.06 | $24.19 (0.54%) | $24.27 | $24.00 | 10.20 K | $3.06 B |
| 07/28/2026 | $24.20 | $24.23 (0.12%) | $24.59 | $24.02 | 15.23 K | $3.06 B |
| 07/27/2026 | $24.41 | $24.32 (-0.37%) | $24.48 | $24.12 | 15.30 K | $3.07 B |
| 07/24/2026 | $24.53 | $24.43 (-0.41%) | $24.61 | $24.30 | 14.81 K | $3.13 B |
| 07/23/2026 | $24.26 | $24.29 (0.12%) | $24.55 | $24.16 | 16.60 K | $3.11 B |
| 07/22/2026 | $24.34 | $24.31 (-0.12%) | $24.39 | $24.30 | 5.60 K | $3.12 B |
| 07/21/2026 | $24.56 | $24.34 (-0.9%) | $24.56 | $24.27 | 11.90 K | $3.12 B |
| 07/20/2026 | $24.53 | $24.46 (-0.29%) | $24.61 | $24.43 | 21.21 K | $3.14 B |
| 07/17/2026 | $24.50 | $24.52 (0.08%) | $24.58 | $24.50 | 9.31 K | $3.14 B |
| 07/16/2026 | $24.55 | $24.50 (-0.2%) | $24.59 | $24.50 | 12.14 K | $3.14 B |
| 07/15/2026 | $24.43 | $24.53 (0.41%) | $24.70 | $24.43 | 17.32 K | $3.15 B |
| 07/14/2026 | $24.48 | $24.57 (0.37%) | $24.58 | $24.48 | 8.80 K | $3.15 B |
| 07/13/2026 | $24.57 | $24.38 (-0.77%) | $24.57 | $24.35 | 31.05 K | $3.13 B |
| 07/10/2026 | $24.52 | $24.51 (-0.04%) | $24.57 | $24.49 | 8.70 K | $3.14 B |
| 07/09/2026 | $24.51 | $24.49 (-0.08%) | $24.57 | $24.48 | 6.00 K | $3.14 B |
| 07/08/2026 | $24.57 | $24.47 (-0.41%) | $24.60 | $24.47 | 8.00 K | $3.14 B |
| 07/07/2026 | $24.40 | $24.51 (0.45%) | $24.51 | $24.23 | 10.20 K | $3.14 B |
| 07/06/2026 | $24.49 | $24.45 (-0.16%) | $24.56 | $24.39 | 5.95 K | $3.14 B |
| 07/02/2026 | $24.75 | $24.53 (-0.89%) | $24.77 | $24.38 | 12.20 K | $3.15 B |
| 07/01/2026 | $24.64 | $24.75 (0.45%) | $24.75 | $24.59 | 4.70 K | $3.17 B |
| 06/30/2026 | $24.35 | $24.60 (1.03%) | $24.60 | $24.30 | 50.80 K | $3.15 B |
| 06/29/2026 | $24.34 | $24.41 (0.29%) | $24.46 | $24.33 | 6.00 K | $3.13 B |
| 06/26/2026 | $24.40 | $24.31 (-0.37%) | $24.40 | $24.28 | 4.80 K | $3.12 B |
| 06/25/2026 | $24.27 | $24.35 (0.33%) | $24.38 | $24.24 | 10.30 K | $3.12 B |
| 06/24/2026 | $24.14 | $24.29 (0.62%) | $24.29 | $24.13 | 12.70 K | $3.11 B |
| 06/23/2026 | $24.10 | $23.95 (-0.62%) | $24.34 | $23.93 | 20.90 K | $3.07 B |
| 06/22/2026 | $24.23 | $24.21 (-0.08%) | $24.34 | $24.21 | 3.50 K | $3.10 B |
| 06/18/2026 | $24.33 | $24.29 (-0.16%) | $24.33 | $24.15 | 7.72 K | $3.11 B |
| 06/17/2026 | $24.05 | $24.20 (0.62%) | $24.20 | $24.05 | 5.29 K | $3.10 B |
| 06/16/2026 | $24.00 | $24.01 (0.04%) | $24.17 | $23.72 | 7.71 K | $3.08 B |
| 06/15/2026 | $23.79 | $23.94 (0.63%) | $23.98 | $23.71 | 14.52 K | $3.07 B |
| 06/12/2026 | $23.90 | $23.72 (-0.75%) | $23.93 | $23.71 | 11.90 K | $3.04 B |
| 06/11/2026 | $23.76 | $23.85 (0.38%) | $23.85 | $23.55 | 16.21 K | $3.06 B |
| 06/10/2026 | $23.90 | $23.66 (-1%) | $23.94 | $23.54 | 17.25 K | $3.03 B |
| 06/09/2026 | $23.96 | $23.92 (-0.17%) | $24.01 | $23.90 | 4.20 K | $3.07 B |
| 06/08/2026 | $23.90 | $23.86 (-0.17%) | $23.96 | $23.81 | 26.50 K | $3.06 B |
| 06/05/2026 | $24.10 | $23.86 (-1%) | $24.10 | $23.78 | 5.80 K | $3.06 B |
| 06/04/2026 | $24.12 | $24.02 (-0.41%) | $24.13 | $23.90 | 19.60 K | $3.08 B |
| 06/03/2026 | $24.05 | $23.98 (-0.29%) | $24.08 | $23.84 | 8.80 K | $3.07 B |
| 06/02/2026 | $24.36 | $24.01 (-1.44%) | $24.37 | $23.85 | 32.00 K | $3.08 B |
| 06/01/2026 | $24.42 | $24.30 (-0.49%) | $24.45 | $24.26 | 10.10 K | $3.12 B |
| 05/29/2026 | $24.48 | $24.42 (-0.25%) | $24.52 | $24.32 | 29.52 K | $3.13 B |
| 05/28/2026 | $24.48 | $24.39 (-0.37%) | $24.62 | $24.20 | 13.42 K | $3.13 B |
| 05/27/2026 | $24.62 | $24.50 (-0.49%) | $24.62 | $24.26 | 20.70 K | $3.14 B |
| 05/26/2026 | $24.50 | $24.49 (-0.04%) | $24.63 | $24.11 | 14.00 K | $3.14 B |
| 05/22/2026 | $24.60 | $24.51 (-0.37%) | $24.88 | $24.46 | 14.12 K | $3.14 B |
| 05/21/2026 | $24.39 | $24.56 (0.7%) | $24.67 | $24.39 | 8.40 K | $3.15 B |
| 05/20/2026 | $24.40 | $24.42 (0.08%) | $24.48 | $24.02 | 28.23 K | $3.13 B |
| 05/19/2026 | $24.73 | $24.40 (-1.33%) | $24.84 | $24.22 | 34.10 K | $3.13 B |
| 05/18/2026 | $24.90 | $24.67 (-0.92%) | $24.90 | $24.65 | 12.80 K | $3.16 B |
| 05/15/2026 | $24.89 | $24.80 (-0.36%) | $24.91 | $24.80 | 8.90 K | $3.18 B |
| 05/14/2026 | $25.27 | $25.38 (0.44%) | $25.40 | $25.26 | 11.60 K | $3.25 B |
| 05/13/2026 | $25.55 | $25.26 (-1.14%) | $25.55 | $25.18 | 11.10 K | $3.24 B |
| 05/12/2026 | $25.50 | $25.42 (-0.31%) | $25.51 | $25.40 | 15.80 K | $3.26 B |
| 05/11/2026 | $25.60 | $25.40 (-0.78%) | $25.60 | $25.30 | 13.60 K | $3.26 B |
| 05/08/2026 | $25.60 | $25.51 (-0.35%) | $25.67 | $25.30 | 18.95 K | $3.27 B |
| 05/07/2026 | $25.55 | $25.54 (-0.04%) | $25.61 | $25.52 | 16.90 K | $3.27 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.
