Redwood Trust Inc. (RWT)
NYSE: RWT
· Real-Time Price · USD
5.75
-0.05 (-0.86%)
At close: Sep 26, 2025, 3:59 PM
5.88
2.26%
After-hours: Sep 26, 2025, 07:54 PM EDT
RWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.82 | 5.85 | 5.73 | 5.75 | 5.75 | -0.86% | 978,687 |
| Sep 25, 2025 | 5.85 | 5.85 | 5.77 | 5.80 | 5.80 | -1.02% | 792,924 |
| Sep 24, 2025 | 5.77 | 5.88 | 5.75 | 5.86 | 5.86 | 1.03% | 863,966 |
| Sep 23, 2025 | 5.70 | 5.83 | 5.68 | 5.80 | 5.80 | -1.36% | 1,552,390 |
| Sep 22, 2025 | 6.01 | 6.02 | 5.88 | 5.88 | 5.70 | -2.33% | 1,622,000 |
| Sep 19, 2025 | 6.09 | 6.14 | 6.00 | 6.02 | 5.84 | -0.82% | 2,856,046 |
| Sep 18, 2025 | 6.04 | 6.15 | 6.00 | 6.07 | 5.88 | 0.66% | 785,966 |
| Sep 17, 2025 | 6.03 | 6.21 | 6.02 | 6.03 | 5.85 | -0.17% | 961,300 |
| Sep 16, 2025 | 6.14 | 6.18 | 6.02 | 6.04 | 5.86 | -1.63% | 867,800 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.12 | 6.14 | 5.95 | -1.29% | 756,700 |
| Sep 12, 2025 | 6.17 | 6.25 | 6.14 | 6.22 | 6.03 | 0.16% | 792,713 |
| Sep 11, 2025 | 6.21 | 6.28 | 6.17 | 6.21 | 6.02 | 0.16% | 998,197 |
| Sep 10, 2025 | 6.21 | 6.25 | 6.13 | 6.20 | 6.01 | 0.00% | 666,143 |
| Sep 9, 2025 | 6.25 | 6.30 | 6.18 | 6.20 | 6.01 | -1.59% | 615,500 |
| Sep 8, 2025 | 6.34 | 6.37 | 6.25 | 6.30 | 6.11 | -1.10% | 972,800 |
| Sep 5, 2025 | 6.34 | 6.47 | 6.32 | 6.37 | 6.17 | 1.59% | 1,175,602 |
| Sep 4, 2025 | 6.17 | 6.28 | 6.16 | 6.27 | 6.08 | 2.12% | 755,800 |
| Sep 3, 2025 | 5.98 | 6.15 | 5.97 | 6.14 | 5.95 | 2.68% | 942,642 |
| Sep 2, 2025 | 6.01 | 6.07 | 5.94 | 5.98 | 5.80 | -2.29% | 982,317 |
| Aug 29, 2025 | 6.04 | 6.12 | 6.02 | 6.12 | 5.93 | 1.66% | 819,034 |