Free Trial

Redwood Trust (RWT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free RWT Stock Alerts
$5.75
-0.01 (-0.17%)
(As of 08:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Redwood Trust Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
-9.31%
3 Month
Performance
-17.21%
6 Month
Performance
-12.81%
Year-To-Date
Performance
-22.40%
1 Year
Performance
-11.67%
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

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

RWT Stock Chart for Thursday, April, 25, 2024

RWT Chart by TradingView

Redwood Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$5.86$5.76
-1.71%		$5.84$5.74587,478 shs$757.90 million
04/23/2024$5.71$5.86
+2.63%		$5.88$5.68810,765 shs$771.06 million
04/22/2024$5.68$5.71
+0.53%		$5.73$5.63694,849 shs$751.32 million
04/19/2024$5.64$5.68
+0.71%		$5.71$5.60737,845 shs$746.72 million
04/18/2024$5.52$5.64
+2.18%		$5.65$5.51961,482 shs$741.45 million
04/17/2024$5.50$5.52
+0.36%		$5.58$5.51880,345 shs$725.66 million
04/16/2024$5.59$5.50
-1.70%		$5.58$5.461.23 million shs$723.03 million
04/15/2024$5.73$5.59
-2.44%		$5.78$5.571.46 million shs$735.52 million
04/12/2024$5.83$5.74
-1.63%		$5.90$5.711.24 million shs$754.61 million
04/11/2024$5.95$5.83
-2.02%		$5.95$5.761.96 million shs$767.09 million
04/10/2024$6.37$5.95
-6.52%		$6.21$5.902.06 million shs$782.90 million
04/09/2024$6.25$6.37
+1.92%		$6.37$6.25777,429 shs$837.51 million
04/08/2024$6.19$6.25
+0.89%		$6.27$6.18683,423 shs$821.72 million
04/05/2024$6.12$6.19
+1.14%		$6.20$6.041.56 million shs$814.48 million
04/04/2024$6.14$6.12
-0.24%		$6.23$6.08828,412 shs$805.27 million
04/03/2024$6.15$6.14
-0.16%		$6.16$6.07806,552 shs$807.24 million
04/02/2024$6.30$6.15
-2.38%		$6.32$6.072.08 million shs$808.56 million
04/01/2024$6.37$6.30
-1.18%		$6.35$6.231.31 million shs$828.28 million
03/29/2024$6.37$6.37$6.56$6.282.52 million shs$838.17 million
03/28/2024$6.27$6.37
+1.59%		$6.56$6.282.52 million shs$838.17 million
03/27/2024$6.14$6.27
+2.20%		$6.30$6.151.76 million shs$825.01 million
03/26/2024$6.34$6.14
-3.23%		$6.42$6.131.29 million shs$807.23 million
03/25/2024$6.33$6.34
+0.16%		$6.46$6.34786,155 shs$834.22 million
03/22/2024$6.36$6.33
-0.47%		$6.46$6.312.00 million shs$832.24 million
03/21/2024$6.31$6.36
+0.71%		$6.41$6.292.15 million shs$836.17 million
03/20/2024$6.12$6.31
+3.10%		$6.36$5.923.27 million shs$830.27 million
03/19/2024$5.93$6.12
+3.20%		$6.13$5.912.41 million shs$805.27 million
03/18/2024$6.03$5.93
-1.66%		$6.05$5.922.93 million shs$780.27 million
03/15/2024$6.06$6.04
-0.33%		$6.12$5.978.72 million shs$794.74 million
03/14/2024$6.19$6.06
-2.10%		$6.18$5.962.16 million shs$797.38 million
03/13/2024$6.15$6.19
+0.73%		$6.26$6.162.11 million shs$814.48 million
03/12/2024$6.19$6.15
-0.65%		$6.19$6.111.54 million shs$808.56 million
03/11/2024$6.19$6.19
-0.08%		$6.25$6.15913,935 shs$813.82 million
03/08/2024$6.03$6.18
+2.49%		$6.21$6.102.92 million shs$813.16 million
03/07/2024$6.01$6.03
+0.33%		$6.14$5.991.25 million shs$793.41 million
03/06/2024$6.01$6.01
+0.08%		$6.13$5.982.36 million shs$790.80 million
03/05/2024$6.03$6.01
-0.33%		$6.08$5.991.60 million shs$790.14 million
03/04/2024$6.14$6.03
-1.87%		$6.18$5.991.71 million shs$792.77 million
03/01/2024$6.13$6.14
+0.16%		$6.20$6.081.47 million shs$701.43 million
02/29/2024$6.04$6.13
+1.49%		$6.24$6.072.23 million shs$700.29 million
Just Released: Insider's Secret to Trading Options (Ad)

This Surprisingly Simple Formula Can Double Your Money Collecting Consistent Profits From The Stock Market Is More Accessible Than You Think A small group of individuals are using a legitimate yet rarely discussed strategy to generate income from the stock market. They're NOT day traders. And they're NOT Wall Street suits either. I'm talking about normal "working stiffs" and retirees generating steady income from a source that 99% of investors completely overlook. This overlooked income source can be yours today.

Yes! Show Me This Strategy
02/28/2024$6.09$6.04
-0.82%		$6.12$6.00651,280 shs$690.01 million
02/27/2024$6.04$6.09
+0.83%		$6.15$6.05871,158 shs$695.72 million
02/26/2024$6.16$6.04
-1.95%		$6.22$6.031.08 million shs$690.01 million
02/23/2024$6.16$6.16$6.24$6.071.42 million shs$703.72 million
02/22/2024$6.14$6.16
+0.41%		$6.23$6.111.73 million shs$703.69 million
02/21/2024$6.51$6.14
-5.69%		$6.39$5.803.21 million shs$700.86 million
02/20/2024$6.69$6.51
-2.77%		$6.64$6.491.31 million shs$743.13 million
02/19/2024$6.69$6.69$6.76$6.601.09 million shs$764.27 million
02/16/2024$6.75$6.69
-0.89%		$6.76$6.601.09 million shs$764.27 million
02/15/2024$6.53$6.75
+3.45%		$6.80$6.581.16 million shs$771.12 million
02/14/2024$6.45$6.53
+1.24%		$6.54$6.44949,251 shs$745.42 million
02/13/2024$6.71$6.45
-3.95%		$6.52$6.411.19 million shs$736.28 million
02/12/2024$6.60$6.71
+1.67%		$6.76$6.591.12 million shs$766.55 million
02/09/2024$6.50$6.62
+1.77%		$6.62$6.48981,926 shs$755.70 million
02/08/2024$6.42$6.50
+1.25%		$6.54$6.37988,429 shs$742.56 million
02/07/2024$6.58$6.42
-2.36%		$6.57$6.331.50 million shs$733.39 million
02/06/2024$6.56$6.58
+0.23%		$6.67$6.52955,130 shs$751.13 million
02/05/2024$6.69$6.56
-1.94%		$6.62$6.471.15 million shs$749.41 million
02/02/2024$6.88$6.68
-2.84%		$6.75$6.611.52 million shs$763.12 million
02/01/2024$6.71$6.88
+2.54%		$6.88$6.631.53 million shs$785.40 million
01/31/2024$6.85$6.71
-2.12%		$6.87$6.701.68 million shs$765.98 million
01/30/2024$7.03$6.85
-2.56%		$7.03$6.851.01 million shs$782.54 million
01/29/2024$6.96$7.03
+1.01%		$7.03$6.931.60 million shs$803.11 million
01/26/2024$6.95$6.96
+0.22%		$7.01$6.931.37 million shs$795.11 million
01/25/2024$6.92$6.95
+0.36%		$7.05$6.89861,008 shs$793.40 million
01/24/2024$7.05$6.92
-1.84%		$7.09$6.92565,914 shs$790.54 million

Related Companies:
This page (NYSE:RWT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Crypto for 2024
InvestorPlace