Redwood Trust, Inc. Common Stock (RWT)
5.5800
+0.0100 (0.18%)
NYSE · Last Trade: May 8th, 3:03 AM EDT
Historical Prices For Redwood Trust, Inc. Common Stock (RWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 5.56 | 5.60 | 5.50 | 5.58 | 906,059 | 5.58 |
| 5/06/2026 | 5.65 | 5.65 | 5.50 | 5.57 | 1,113,283 | 5.57 |
| 5/05/2026 | 5.61 | 5.65 | 5.56 | 5.57 | 993,903 | 5.57 |
| 5/04/2026 | 5.67 | 5.72 | 5.59 | 5.60 | 1,048,897 | 5.60 |
| 5/01/2026 | 5.59 | 5.76 | 5.55 | 5.73 | 1,563,566 | 5.73 |
| 4/30/2026 | 5.70 | 5.85 | 5.54 | 5.56 | 2,014,467 | 5.56 |
| 4/29/2026 | 5.70 | 5.74 | 5.59 | 5.61 | 1,517,623 | 5.61 |
| 4/28/2026 | 5.78 | 5.80 | 5.70 | 5.75 | 987,992 | 5.75 |
| 4/27/2026 | 5.73 | 5.79 | 5.71 | 5.75 | 1,119,344 | 5.75 |
| 4/24/2026 | 5.72 | 5.75 | 5.67 | 5.71 | 1,156,132 | 5.71 |
| 4/23/2026 | 5.90 | 5.90 | 5.67 | 5.70 | 1,217,868 | 5.70 |
| 4/22/2026 | 5.82 | 5.91 | 5.78 | 5.84 | 1,077,867 | 5.84 |
| 4/21/2026 | 5.95 | 6.00 | 5.77 | 5.78 | 1,549,909 | 5.78 |
| 4/20/2026 | 5.96 | 5.96 | 5.87 | 5.96 | 1,210,694 | 5.96 |
| 4/17/2026 | 6.00 | 6.12 | 5.97 | 6.00 | 1,324,211 | 6.00 |
| 4/16/2026 | 6.02 | 6.09 | 5.89 | 5.92 | 1,282,242 | 5.92 |
| 4/15/2026 | 6.03 | 6.11 | 6.00 | 6.06 | 2,946,448 | 6.06 |
| 4/14/2026 | 5.98 | 6.05 | 5.96 | 6.05 | 1,001,429 | 6.05 |
| 4/13/2026 | 5.90 | 5.97 | 5.84 | 5.97 | 611,163 | 5.97 |
| 4/10/2026 | 5.93 | 5.95 | 5.85 | 5.93 | 659,373 | 5.93 |
| 4/09/2026 | 5.83 | 5.99 | 5.83 | 5.91 | 1,177,150 | 5.91 |
| 4/08/2026 | 5.90 | 5.94 | 5.79 | 5.86 | 2,876,332 | 5.86 |
| 4/07/2026 | 5.70 | 5.75 | 5.64 | 5.69 | 944,131 | 5.69 |
| 4/06/2026 | 5.65 | 5.75 | 5.62 | 5.72 | 817,313 | 5.72 |
| 4/02/2026 | 5.44 | 5.66 | 5.42 | 5.66 | 826,490 | 5.66 |
| 4/01/2026 | 5.70 | 5.70 | 5.60 | 5.64 | 858,185 | 5.64 |
| 3/31/2026 | 5.46 | 5.62 | 5.41 | 5.61 | 1,750,452 | 5.61 |
| 3/30/2026 | 5.35 | 5.48 | 5.34 | 5.38 | 1,309,407 | 5.38 |
| 3/27/2026 | 5.32 | 5.36 | 5.24 | 5.29 | 1,153,051 | 5.29 |
| 3/26/2026 | 5.42 | 5.46 | 5.35 | 5.36 | 1,075,363 | 5.36 |
| 3/25/2026 | 5.36 | 5.47 | 5.34 | 5.46 | 1,229,524 | 5.46 |
| 3/24/2026 | 5.24 | 5.38 | 5.18 | 5.29 | 2,125,527 | 5.29 |
| 3/23/2026 | 5.48 | 5.57 | 5.37 | 5.49 | 3,312,738 | 5.31 |
| 3/20/2026 | 5.88 | 5.89 | 5.35 | 5.35 | 5,861,245 | 5.17 |
| 3/19/2026 | 5.81 | 5.92 | 5.78 | 5.87 | 1,887,721 | 5.68 |
| 3/18/2026 | 5.86 | 5.96 | 5.82 | 5.85 | 1,720,500 | 5.66 |
| 3/17/2026 | 5.87 | 5.96 | 5.85 | 5.88 | 1,299,854 | 5.69 |
| 3/16/2026 | 5.90 | 5.95 | 5.79 | 5.82 | 1,112,838 | 5.63 |
| 3/13/2026 | 6.00 | 6.03 | 5.80 | 5.83 | 1,100,375 | 5.64 |
| 3/12/2026 | 5.97 | 6.00 | 5.88 | 5.91 | 1,484,306 | 5.72 |
| 3/11/2026 | 6.10 | 6.12 | 5.93 | 6.04 | 977,845 | 5.84 |
| 3/10/2026 | 5.98 | 6.16 | 5.96 | 6.10 | 1,362,415 | 5.90 |
| 3/09/2026 | 5.89 | 6.01 | 5.71 | 5.99 | 1,764,850 | 5.79 |
| 3/06/2026 | 6.00 | 6.01 | 5.83 | 6.01 | 1,508,078 | 5.81 |
| 3/05/2026 | 6.06 | 6.14 | 5.98 | 6.06 | 926,625 | 5.86 |
| 3/04/2026 | 6.04 | 6.24 | 5.97 | 6.12 | 3,387,922 | 5.92 |
| 3/03/2026 | 5.93 | 6.10 | 5.91 | 6.00 | 1,395,161 | 5.80 |
| 3/02/2026 | 5.86 | 6.17 | 5.83 | 6.09 | 1,976,361 | 5.89 |
| 2/27/2026 | 5.99 | 6.17 | 5.96 | 6.05 | 2,040,577 | 5.85 |
| 2/26/2026 | 5.93 | 6.07 | 5.89 | 6.02 | 1,106,538 | 5.82 |
| 2/25/2026 | 6.00 | 6.00 | 5.87 | 5.93 | 1,264,217 | 5.74 |
| 2/24/2026 | 6.03 | 6.07 | 5.91 | 5.98 | 1,164,359 | 5.78 |
| 2/23/2026 | 6.18 | 6.27 | 5.98 | 5.99 | 2,285,883 | 5.79 |
| 2/20/2026 | 6.28 | 6.32 | 6.14 | 6.16 | 2,053,328 | 5.96 |
| 2/19/2026 | 6.43 | 6.44 | 6.21 | 6.26 | 2,361,309 | 6.05 |
| 2/18/2026 | 6.55 | 6.55 | 6.41 | 6.44 | 2,266,572 | 6.23 |
| 2/17/2026 | 6.57 | 6.57 | 6.39 | 6.49 | 2,325,082 | 6.28 |
| 2/13/2026 | 6.65 | 6.75 | 6.47 | 6.59 | 1,783,484 | 6.37 |
| 2/12/2026 | 6.15 | 6.97 | 6.05 | 6.68 | 7,760,635 | 6.46 |
| 2/11/2026 | 5.64 | 5.68 | 5.53 | 5.54 | 1,124,297 | 5.36 |
| 2/10/2026 | 5.53 | 5.62 | 5.49 | 5.62 | 958,028 | 5.44 |
| 2/09/2026 | 5.58 | 5.60 | 5.38 | 5.48 | 1,171,490 | 5.30 |