Free Trial

Redwood Trust (RWT) Stock Chart & Stock Price History

Redwood Trust logo
$5.18 -0.08 (-1.44%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$5.23 +0.05 (+0.89%)
As of 05/15/2026 07:54 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 Massive. Learn more.

Redwood Trust Stock Price Performance

The Redwood Trust (RWT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.67%, with a year-to-date return of -6.09%. In the past month, the stock has decreased 12.06%, reflecting recent market activity.

As of the latest close, Redwood Trust traded at $5.18 with a market cap of $649.14 million and volume of 851,222 shares. Five years ago, the stock traded at $10.79, representing a 51.96% decrease over that period. At the time, it had a market cap of $1.22 billion and a volume of 944,168 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.46%
1 Month
Performance
-12.06%
3 Month
Performance
-21.28%
Year-To-Date
Performance
-6.09%
1 Year
Performance
-13.67%
5 Year
Performance
-51.96%

RWT Stock Chart for Saturday, May, 16, 2026

Redwood Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$5.27$5.18
-1.54%
$5.24$5.17851,222 shs$649.14 million
05/14/2026$5.24$5.27
+0.57%
$5.39$5.25865,875 shs$659.26 million
05/13/2026$5.32$5.24
-1.51%
$5.30$5.22847,024 shs$655.53 million
05/12/2026$5.32$5.32$5.38$5.231.27 million shs$665.54 million
05/11/2026$5.56$5.32
-4.32%
$5.57$5.301.55 million shs$664.35 million
05/08/2026$5.59$5.56
-0.68%
$5.62$5.54864,620 shs$697.47 million
05/07/2026$5.57$5.59
+0.50%
$5.60$5.50906,042 shs$699.13 million
05/06/2026$5.58$5.57
-0.18%
$5.65$5.501.11 million shs$695.63 million
05/05/2026N/A$5.58$5.65$5.56993,703 shs$696.85 million
04/30/2026$5.60$5.55
-0.89%
$5.85$5.542.01 million shs$693.10 million
04/29/2026$5.75$5.60
-2.61%
$5.74$5.591.52 million shs$699.35 million
04/28/2026$5.74$5.75
+0.17%
$5.80$5.70987,979 shs$718.13 million
04/27/2026$5.72$5.74
+0.35%
$5.80$5.711.12 million shs$716.88 million
04/24/2026$5.69$5.72
+0.37%
$5.75$5.671.16 million shs$714.38 million
04/23/2026$5.83$5.69
-2.25%
$5.90$5.681.22 million shs$711.72 million
04/22/2026$5.78$5.83
+0.87%
$5.91$5.781.08 million shs$728.13 million
04/21/2026$5.94$5.78
-2.70%
$6.00$5.771.55 million shs$721.88 million
04/20/2026$6.00$5.94
-1.00%
$5.96$5.871.21 million shs$741.88 million
04/17/2026$5.90$6.00
+1.70%
$6.12$5.971.32 million shs$749.35 million
04/16/2026$6.06$5.90
-2.71%
$6.09$5.891.28 million shs$736.88 million
04/15/2026$6.05$6.06
+0.15%
$6.11$6.002.95 million shs$757.38 million

This page (NYSE:RWT) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners