Redwood Trust Inc. (RWT)
5.33
0.10 (1.91%)
At close: Apr 15, 2025, 3:59 PM
5.37
0.66%
Pre-market: Apr 16, 2025, 07:07 AM EDT
Redwood Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.24 | 5.23 | 5.39 | 5.38 | 5.21 | 5.20 | 5.34 | 5.33 | 2.10% | 932,542 |
| Apr 14, 2025 | 5.17 | 5.17 | 5.30 | 5.30 | 5.11 | 5.11 | 5.23 | 5.23 | 2.55% | 1,722,500 |
| Apr 11, 2025 | 5.11 | 5.11 | 5.14 | 5.14 | 4.90 | 4.90 | 5.10 | 5.10 | 0.00% | 1,649,966 |
| Apr 10, 2025 | 5.24 | 5.24 | 5.31 | 5.31 | 4.85 | 4.85 | 5.10 | 5.10 | -5.90% | 2,536,696 |
| Apr 9, 2025 | 4.88 | 4.88 | 5.43 | 5.43 | 4.68 | 4.68 | 5.42 | 5.42 | 9.49% | 3,820,700 |
| Apr 8, 2025 | 5.28 | 5.28 | 5.32 | 5.32 | 4.92 | 4.92 | 4.95 | 4.95 | -1.79% | 2,023,436 |
| Apr 7, 2025 | 5.17 | 5.17 | 5.49 | 5.49 | 4.95 | 4.95 | 5.04 | 5.04 | -5.79% | 2,943,100 |
| Apr 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | 5.34 | 5.35 | 5.35 | -9.01% | 3,035,400 |
| Apr 3, 2025 | 5.89 | 5.89 | 5.99 | 5.99 | 5.81 | 5.81 | 5.88 | 5.88 | -2.16% | 1,196,233 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.03 | 6.03 | 5.95 | 5.95 | 6.01 | 6.01 | -0.66% | 620,626 |
| Apr 1, 2025 | 6.08 | 6.08 | 6.09 | 6.09 | 6.00 | 6.00 | 6.05 | 6.05 | -0.33% | 621,142 |
| Mar 31, 2025 | 5.98 | 5.98 | 6.09 | 6.09 | 5.87 | 5.87 | 6.07 | 6.07 | 1.00% | 1,070,213 |
| Mar 28, 2025 | 6.11 | 6.11 | 6.12 | 6.12 | 5.97 | 5.97 | 6.01 | 6.01 | -1.80% | 940,509 |
| Mar 27, 2025 | 6.11 | 6.11 | 6.18 | 6.18 | 6.07 | 6.07 | 6.12 | 6.12 | -0.16% | 788,334 |
| Mar 26, 2025 | 6.15 | 6.15 | 6.16 | 6.16 | 6.05 | 6.05 | 6.13 | 6.13 | -0.49% | 725,803 |
| Mar 25, 2025 | 6.17 | 6.17 | 6.19 | 6.19 | 6.11 | 6.11 | 6.16 | 6.16 | -0.32% | 854,300 |
| Mar 24, 2025 | 6.21 | 6.21 | 6.22 | 6.22 | 6.11 | 6.11 | 6.18 | 6.18 | -1.90% | 1,161,500 |
| Mar 21, 2025 | 6.39 | 6.21 | 6.41 | 6.23 | 6.29 | 6.11 | 6.30 | 6.12 | -1.72% | 2,498,800 |
| Mar 20, 2025 | 6.37 | 6.19 | 6.45 | 6.27 | 6.37 | 6.19 | 6.41 | 6.23 | 0.16% | 484,193 |
| Mar 19, 2025 | 6.43 | 6.25 | 6.45 | 6.27 | 6.32 | 6.14 | 6.40 | 6.22 | 0.16% | 1,027,638 |
| Mar 18, 2025 | 6.37 | 6.19 | 6.43 | 6.25 | 6.31 | 6.13 | 6.39 | 6.21 | 0.16% | 1,007,407 |
| Mar 17, 2025 | 6.39 | 6.21 | 6.43 | 6.25 | 6.30 | 6.12 | 6.38 | 6.20 | -0.16% | 1,008,440 |
| Mar 14, 2025 | 6.21 | 6.04 | 6.42 | 6.24 | 6.19 | 6.02 | 6.39 | 6.21 | 3.57% | 859,738 |
| Mar 13, 2025 | 6.16 | 5.98 | 6.30 | 6.12 | 6.16 | 5.98 | 6.17 | 5.99 | 0.33% | 773,174 |
| Mar 12, 2025 | 6.29 | 6.11 | 6.29 | 6.11 | 6.10 | 5.92 | 6.15 | 5.97 | -2.07% | 1,074,947 |
| Mar 11, 2025 | 6.48 | 6.29 | 6.48 | 6.29 | 6.19 | 6.01 | 6.28 | 6.10 | -2.03% | 720,132 |
| Mar 10, 2025 | 6.51 | 6.33 | 6.60 | 6.41 | 6.38 | 6.20 | 6.41 | 6.23 | -1.99% | 682,293 |
| Mar 7, 2025 | 6.48 | 6.29 | 6.59 | 6.40 | 6.48 | 6.29 | 6.54 | 6.35 | 0.93% | 477,024 |
| Mar 6, 2025 | 6.44 | 6.25 | 6.53 | 6.34 | 6.44 | 6.25 | 6.48 | 6.29 | 0.31% | 410,400 |
| Mar 5, 2025 | 6.42 | 6.24 | 6.51 | 6.33 | 6.41 | 6.23 | 6.46 | 6.28 | 0.47% | 606,902 |
| Mar 4, 2025 | 6.42 | 6.24 | 6.54 | 6.36 | 6.37 | 6.19 | 6.43 | 6.25 | -1.38% | 768,900 |
| Mar 3, 2025 | 6.66 | 6.47 | 6.66 | 6.47 | 6.46 | 6.27 | 6.52 | 6.33 | -2.40% | 889,113 |
| Feb 28, 2025 | 6.59 | 6.40 | 6.70 | 6.51 | 6.58 | 6.39 | 6.68 | 6.49 | 1.67% | 924,606 |
| Feb 27, 2025 | 6.59 | 6.40 | 6.65 | 6.46 | 6.54 | 6.35 | 6.57 | 6.38 | -1.05% | 680,100 |
| Feb 26, 2025 | 6.60 | 6.41 | 6.67 | 6.48 | 6.56 | 6.37 | 6.64 | 6.45 | 0.45% | 568,867 |
| Feb 25, 2025 | 6.43 | 6.25 | 6.63 | 6.44 | 6.39 | 6.21 | 6.61 | 6.42 | 3.44% | 770,500 |
| Feb 24, 2025 | 6.47 | 6.29 | 6.48 | 6.30 | 6.37 | 6.19 | 6.39 | 6.21 | -0.78% | 641,212 |
| Feb 21, 2025 | 6.50 | 6.32 | 6.51 | 6.33 | 6.40 | 6.22 | 6.44 | 6.26 | 0.16% | 671,200 |
| Feb 20, 2025 | 6.37 | 6.19 | 6.46 | 6.28 | 6.34 | 6.16 | 6.43 | 6.25 | 0.63% | 604,085 |
| Feb 19, 2025 | 6.27 | 6.09 | 6.45 | 6.27 | 6.25 | 6.07 | 6.39 | 6.21 | 0.79% | 854,125 |
| Feb 18, 2025 | 6.35 | 6.17 | 6.41 | 6.23 | 6.25 | 6.07 | 6.34 | 6.16 | -0.63% | 1,184,400 |
| Feb 14, 2025 | 6.24 | 6.06 | 6.39 | 6.21 | 5.83 | 5.67 | 6.38 | 6.20 | -1.24% | 2,810,348 |
| Feb 13, 2025 | 6.49 | 6.31 | 6.49 | 6.31 | 6.43 | 6.25 | 6.46 | 6.28 | 0.31% | 671,900 |
| Feb 12, 2025 | 6.49 | 6.31 | 6.53 | 6.35 | 6.44 | 6.26 | 6.44 | 6.26 | -2.57% | 761,400 |
| Feb 11, 2025 | 6.61 | 6.42 | 6.64 | 6.45 | 6.57 | 6.38 | 6.61 | 6.42 | -0.45% | 469,330 |
| Feb 10, 2025 | 6.61 | 6.42 | 6.68 | 6.49 | 6.57 | 6.38 | 6.64 | 6.45 | 0.45% | 533,618 |
| Feb 7, 2025 | 6.70 | 6.51 | 6.73 | 6.54 | 6.58 | 6.39 | 6.61 | 6.42 | -1.64% | 545,900 |
| Feb 6, 2025 | 6.59 | 6.40 | 6.72 | 6.53 | 6.59 | 6.40 | 6.72 | 6.53 | 2.44% | 773,513 |
| Feb 5, 2025 | 6.52 | 6.33 | 6.56 | 6.37 | 6.49 | 6.30 | 6.56 | 6.37 | 0.77% | 397,400 |
| Feb 4, 2025 | 6.45 | 6.26 | 6.53 | 6.34 | 6.38 | 6.19 | 6.51 | 6.32 | 0.46% | 532,265 |