Free Trial

Redwood Trust (RWT) Stock Chart & Stock Price History

Redwood Trust logo
$5.90 +0.07 (+1.11%)
Closing price 03:59 PM Eastern
Extended Trading
$5.92 +0.03 (+0.42%)
As of 04:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Redwood Trust Stock Price Performance

5 Day
Performance
-1.58%
1 Month
Performance
-1.74%
3 Month
Performance
-9.69%
6 Month
Performance
-18.64%
Year-To-Date
Performance
-9.42%
1 Year
Performance
-6.92%
Receive RWT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Redwood Trust and its competitors with MarketBeat's FREE daily newsletter.

RWT Stock Chart for Friday, May, 2, 2025

Redwood Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$6.23$5.83
-6.45%
$6.24$5.812.18 million shs$775.03 million
04/30/2025$6.23$6.23$6.27$6.091.53 million shs$828.48 million
04/29/2025$6.11$6.23
+1.96%
$6.25$6.051.07 million shs$828.48 million
04/28/2025$6.01$6.11
+1.66%
$6.11$5.99941,632 shs$812.53 million
04/25/2025$5.94$6.01
+1.18%
$6.02$5.89796,254 shs$799.23 million
04/24/2025$5.86$5.94
+1.37%
$5.96$5.83870,951 shs$789.92 million
04/23/2025$5.85$5.86
+0.26%
$6.09$5.831.01 million shs$779.28 million
04/22/2025$5.47$5.85
+6.86%
$5.87$5.551.38 million shs$777.29 million
04/21/2025$5.54$5.47
-1.17%
$5.48$5.251.29 million shs$727.42 million
04/18/2025$5.54$5.54$5.57$5.301.04 million shs$736.06 million
04/17/2025$5.33$5.54
+3.85%
$5.57$5.301.04 million shs$736.06 million
04/16/2025$5.34$5.33
-0.09%
$5.40$5.28980,138 shs$708.80 million
04/15/2025$5.24$5.34
+1.81%
$5.39$5.21932,554 shs$709.46 million
04/14/2025$5.11$5.24
+2.64%
$5.30$5.111.72 million shs$696.83 million
04/11/2025$5.11$5.11$5.14$4.901.65 million shs$678.88 million
04/10/2025$5.42$5.11
-5.81%
$5.31$4.852.54 million shs$678.88 million
04/09/2025$4.93$5.42
+10.05%
$5.43$4.683.82 million shs$720.77 million
04/09/2025$4.93$5.42
+10.05%
$5.43$4.683.82 million shs$720.77 million
04/08/2025$5.01$4.93
-1.76%
$5.32$4.922.02 million shs$654.94 million
04/08/2025$5.01$4.93
-1.76%
$5.32$4.922.02 million shs$654.94 million
04/07/2025$5.37$5.01
-6.56%
$5.49$4.952.94 million shs$664.32 million
04/04/2025$5.88$5.37
-8.68%
$5.75$5.343.03 million shs$710.97 million
04/03/2025$6.02$5.88
-2.41%
$5.99$5.811.20 million shs$778.56 million
04/02/2025$6.05$6.02
-0.41%
$6.03$5.95618,530 shs$797.77 million
04/01/2025$6.07$6.05
-0.33%
$6.09$6.00621,059 shs$801.08 million

This page (NYSE:RWT) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners