5 DAY PERFORMANCE
+13.08%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
-6.26%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.06 | $21.85 (-0.95%) | $22.45 | $21.69 | 36.71 K | $696.84 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 |
| 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 |
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.
