Redwood Trust Inc. (RWT)
NYSE: RWT
· Real-Time Price · USD
6.00
-0.05 (-0.83%)
At close: Aug 15, 2025, 12:27 PM
RWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.96 | 6.05 | 5.93 | 6.05 | 6.05 | 0.00% | 666,371 |
| 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 |
| Aug 7, 2025 | 5.70 | 5.81 | 5.68 | 5.72 | 5.72 | 1.24% | 1,424,322 |
| Aug 6, 2025 | 5.67 | 5.71 | 5.60 | 5.65 | 5.65 | -0.53% | 1,075,146 |
| Aug 5, 2025 | 5.69 | 5.75 | 5.61 | 5.68 | 5.68 | -0.87% | 1,062,338 |
| Aug 4, 2025 | 5.50 | 5.74 | 5.50 | 5.73 | 5.73 | 4.95% | 1,361,247 |
| Aug 1, 2025 | 5.49 | 5.54 | 5.35 | 5.46 | 5.46 | 0.00% | 2,253,103 |
| Jul 31, 2025 | 5.52 | 5.65 | 5.43 | 5.46 | 5.46 | -2.33% | 2,637,944 |
| Jul 30, 2025 | 5.88 | 5.98 | 5.56 | 5.59 | 5.59 | -7.91% | 3,458,500 |
| Jul 29, 2025 | 6.04 | 6.08 | 5.99 | 6.07 | 6.07 | 1.00% | 523,723 |
| Jul 28, 2025 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | -0.50% | 655,600 |
| Jul 25, 2025 | 6.05 | 6.07 | 5.97 | 6.04 | 6.04 | -0.17% | 685,636 |
| Jul 24, 2025 | 6.09 | 6.17 | 6.04 | 6.05 | 6.05 | -1.63% | 708,333 |
| Jul 23, 2025 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | 0.16% | 689,876 |
| Jul 22, 2025 | 6.04 | 6.17 | 6.04 | 6.14 | 6.14 | 1.82% | 799,100 |
| Jul 21, 2025 | 6.06 | 6.09 | 6.00 | 6.03 | 6.03 | 0.00% | 553,558 |
| Jul 18, 2025 | 6.11 | 6.13 | 5.99 | 6.03 | 6.03 | -0.82% | 768,500 |