Redwood Trust Inc. (RWT)
NYSE: RWT
· Real-Time Price · USD
6.37
0.10 (1.59%)
At close: Sep 05, 2025, 3:59 PM
6.28
-1.34%
After-hours: Sep 05, 2025, 06:40 PM EDT
RWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.34 | 6.47 | 6.32 | 6.37 | 6.37 | 1.59% | 1,175,602 |
| Sep 4, 2025 | 6.17 | 6.28 | 6.16 | 6.27 | 6.27 | 2.12% | 755,800 |
| Sep 3, 2025 | 5.98 | 6.15 | 5.97 | 6.14 | 6.14 | 2.68% | 942,642 |
| Sep 2, 2025 | 6.01 | 6.07 | 5.94 | 5.98 | 5.98 | -2.29% | 982,317 |
| Aug 29, 2025 | 6.04 | 6.12 | 6.02 | 6.12 | 6.12 | 1.66% | 819,034 |
| Aug 28, 2025 | 6.04 | 6.04 | 5.97 | 6.02 | 6.02 | 0.33% | 765,500 |
| Aug 27, 2025 | 6.02 | 6.07 | 5.99 | 6.00 | 6.00 | -0.50% | 783,158 |
| Aug 26, 2025 | 5.95 | 6.04 | 5.95 | 6.03 | 6.03 | 0.67% | 694,644 |
| Aug 25, 2025 | 6.04 | 6.10 | 5.99 | 5.99 | 5.99 | -1.96% | 820,300 |
| Aug 22, 2025 | 5.95 | 6.16 | 5.93 | 6.11 | 6.11 | 4.09% | 1,087,240 |
| Aug 21, 2025 | 5.99 | 6.02 | 5.86 | 5.87 | 5.87 | -2.98% | 786,630 |
| Aug 20, 2025 | 5.99 | 6.09 | 5.99 | 6.05 | 6.05 | 1.17% | 1,067,720 |
| Aug 19, 2025 | 5.89 | 6.02 | 5.89 | 5.98 | 5.98 | 1.70% | 1,241,577 |
| Aug 18, 2025 | 5.93 | 5.93 | 5.86 | 5.88 | 5.88 | -0.84% | 676,035 |
| Aug 15, 2025 | 6.05 | 6.08 | 5.93 | 5.93 | 5.93 | -1.98% | 1,087,494 |
| Aug 14, 2025 | 5.96 | 6.05 | 5.93 | 6.05 | 6.05 | 0.00% | 851,476 |
| Aug 13, 2025 | 5.88 | 6.05 | 5.87 | 6.05 | 6.05 | 3.07% | 1,137,049 |
| Aug 12, 2025 | 5.78 | 5.94 | 5.78 | 5.87 | 5.87 | 1.91% | 1,891,409 |
| Aug 11, 2025 | 5.74 | 5.83 | 5.73 | 5.76 | 5.76 | 0.35% | 1,186,800 |
| Aug 8, 2025 | 5.76 | 5.84 | 5.72 | 5.74 | 5.74 | 0.35% | 1,770,411 |