Redwood Trust, Inc. RWT
2.91 USD +0.06 (+2.11%)
Regular-session close
2.86 -0.05 -1.72%
After hours · Nov 13, 4:34 PM ET
2.74 Day range 2.92
2.85 52-week range 6.68
- YTD
- -47.38%
- 1 year
- -44.04%
RWT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.81 | 2.92 | 2.74 | 2.91 | +0.06 | +2.11% | 3,447,089 |
| Nov 12, 2026 | 2.90 | 2.96 | 2.79 | 2.85 | -0.11 | -3.72% | 4,387,600 |
| Nov 11, 2026 | 2.91 | 2.99 | 2.86 | 2.96 | -0.01 | -0.34% | 4,045,400 |
| Nov 10, 2026 | 3.06 | 3.14 | 2.88 | 2.97 | -0.13 | -4.19% | 5,203,400 |
| Nov 9, 2026 | 3.18 | 3.21 | 3.10 | 3.10 | -0.02 | -0.64% | 4,908,900 |
| Nov 6, 2026 | 3.10 | 3.30 | 3.05 | 3.12 | +0.01 | +0.32% | 5,650,700 |
| Nov 5, 2026 | 3.22 | 3.27 | 3.05 | 3.11 | -0.15 | -4.60% | 4,201,200 |
| Nov 4, 2026 | 2.75 | 3.27 | 2.69 | 3.26 | +0.15 | +4.82% | 8,342,900 |
| Nov 3, 2026 | 3.20 | 3.23 | 3.07 | 3.11 | -0.13 | -4.01% | 3,339,800 |
| Nov 2, 2026 | 3.14 | 3.25 | 3.11 | 3.24 | +0.11 | +3.51% | 2,861,600 |
| Oct 30, 2026 | 3.23 | 3.24 | 3.10 | 3.13 | -0.10 | -3.10% | 2,569,900 |
| Oct 29, 2026 | 3.28 | 3.35 | 3.17 | 3.23 | -0.03 | -0.92% | 2,073,200 |
| Oct 28, 2026 | 3.21 | 3.31 | 3.21 | 3.26 | +0.02 | +0.62% | 2,514,200 |
| Oct 27, 2026 | 3.20 | 3.26 | 3.14 | 3.24 | +0.01 | +0.31% | 3,356,800 |
| Oct 26, 2026 | 3.21 | 3.28 | 3.17 | 3.23 | +0.05 | +1.57% | 1,771,200 |
| Oct 23, 2026 | 3.10 | 3.19 | 3.07 | 3.18 | +0.06 | +1.92% | 2,062,200 |
| Oct 22, 2026 | 3.00 | 3.19 | 2.98 | 3.12 | +0.11 | +3.65% | 3,323,900 |
| Oct 21, 2026 | 3.07 | 3.09 | 2.99 | 3.01 | -0.01 | -0.33% | 1,733,200 |
| Oct 20, 2026 | 2.94 | 3.09 | 2.93 | 3.02 | +0.10 | +3.42% | 2,990,400 |
| Oct 19, 2026 | 3.04 | 3.04 | 2.88 | 2.92 | -0.12 | -3.95% | 2,549,500 |
| Oct 16, 2026 | 3.15 | 3.15 | 2.94 | 3.04 | -0.07 | -2.25% | 3,630,500 |
| Oct 15, 2026 | 2.95 | 3.14 | 2.95 | 3.11 | +0.16 | +5.42% | 2,461,500 |
| Oct 14, 2026 | 3.02 | 3.02 | 2.91 | 2.95 | -0.10 | -3.28% | 3,227,800 |
| Oct 13, 2026 | 3.09 | 3.11 | 2.98 | 3.05 | -0.01 | -0.33% | 2,878,500 |
| Oct 12, 2026 | 3.16 | 3.16 | 3.02 | 3.06 | -0.11 | -3.47% | 3,869,600 |
| Oct 9, 2026 | 3.29 | 3.41 | 3.17 | 3.17 | -0.16 | -4.80% | 2,645,500 |
| Oct 8, 2026 | 3.30 | 3.36 | 3.26 | 3.33 | -0.01 | -0.30% | 3,163,400 |
| Oct 7, 2026 | 3.41 | 3.42 | 3.29 | 3.34 | -0.10 | -2.91% | 3,038,400 |
| Oct 6, 2026 | 3.49 | 3.53 | 3.43 | 3.44 | 0.00 | 0.00% | 3,177,800 |
| Oct 5, 2026 | 3.52 | 3.53 | 3.42 | 3.44 | -0.09 | -2.55% | 2,747,500 |
| Oct 2, 2026 | 3.72 | 3.73 | 3.53 | 3.53 | -0.12 | -3.29% | 2,571,200 |
| Oct 1, 2026 | 3.89 | 3.90 | 3.62 | 3.65 | -0.23 | -5.93% | 4,272,100 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.82 | 3.88 | +0.03 | +0.78% | 5,695,700 |
| Sep 29, 2026 | 3.72 | 3.90 | 3.69 | 3.85 | +0.16 | +4.34% | 7,311,000 |
| Sep 28, 2026 | 3.70 | 3.77 | 3.65 | 3.69 | -0.03 | -0.81% | 3,189,200 |
| Sep 25, 2026 | 3.70 | 3.77 | 3.63 | 3.72 | +0.04 | +1.09% | 4,599,400 |
| Sep 24, 2026 | 3.71 | 3.74 | 3.65 | 3.68 | -0.04 | -1.08% | 6,797,400 |
| Sep 23, 2026 | 3.85 | 3.94 | 3.70 | 3.72 | -0.39 | -9.49% | 4,755,600 |
| Sep 22, 2026 | 4.10 | 4.14 | 4.05 | 4.11 | +0.07 | +1.73% | 6,442,300 |
| Sep 21, 2026 | 4.00 | 4.16 | 3.97 | 4.04 | +0.10 | +2.54% | 8,259,200 |
| Sep 18, 2026 | 3.97 | 4.06 | 3.91 | 3.94 | 0.00 | 0.00% | 9,625,800 |
| Sep 17, 2026 | 3.95 | 4.02 | 3.91 | 3.94 | +0.05 | +1.29% | 6,826,800 |
| Sep 16, 2026 | 3.98 | 3.99 | 3.87 | 3.89 | -0.02 | -0.51% | 7,651,900 |
| Sep 15, 2026 | 3.80 | 3.98 | 3.78 | 3.91 | +0.08 | +2.09% | 10,934,600 |
| Sep 14, 2026 | 3.53 | 3.84 | 3.53 | 3.83 | +0.28 | +7.89% | 10,143,600 |
| Sep 11, 2026 | 3.52 | 3.59 | 3.47 | 3.55 | -0.08 | -2.20% | 28,839,600 |
| Sep 10, 2026 | 3.53 | 3.78 | 3.22 | 3.63 | -0.63 | -14.79% | 43,383,900 |
| Sep 9, 2026 | 4.40 | 4.43 | 4.25 | 4.26 | -0.15 | -3.40% | 1,356,000 |
| Sep 8, 2026 | 4.50 | 4.53 | 4.39 | 4.41 | -0.10 | -2.22% | 1,780,500 |
| Sep 4, 2026 | 4.46 | 4.55 | 4.45 | 4.51 | +0.03 | +0.67% | 1,046,500 |
| Sep 3, 2026 | 4.54 | 4.54 | 4.41 | 4.48 | -0.01 | -0.22% | 2,017,600 |
| Sep 2, 2026 | 4.42 | 4.54 | 4.39 | 4.49 | +0.07 | +1.58% | 1,503,600 |
| Sep 1, 2026 | 4.56 | 4.59 | 4.41 | 4.42 | -0.20 | -4.33% | 1,659,900 |
| Aug 31, 2026 | 4.61 | 4.66 | 4.59 | 4.62 | 0.00 | 0.00% | 1,446,700 |
| Aug 28, 2026 | 4.65 | 4.67 | 4.60 | 4.62 | -0.01 | -0.22% | 1,099,800 |
| Aug 27, 2026 | 4.61 | 4.66 | 4.59 | 4.63 | +0.02 | +0.43% | 1,049,500 |
| Aug 26, 2026 | 4.72 | 4.73 | 4.61 | 4.61 | -0.11 | -2.33% | 1,403,000 |
| Aug 25, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | -0.04 | -0.84% | 1,209,500 |
| Aug 24, 2026 | 4.78 | 4.80 | 4.70 | 4.76 | -0.04 | -0.83% | 1,151,200 |
| Aug 21, 2026 | 4.78 | 4.82 | 4.74 | 4.80 | +0.05 | +1.05% | 845,400 |
| Aug 20, 2026 | 4.75 | 4.81 | 4.71 | 4.75 | -0.08 | -1.66% | 905,500 |
| Aug 19, 2026 | 4.80 | 4.88 | 4.78 | 4.83 | +0.10 | +2.11% | 1,052,600 |
| Aug 18, 2026 | 4.81 | 4.81 | 4.66 | 4.73 | -0.07 | -1.46% | 1,061,300 |
| Aug 17, 2026 | 4.77 | 4.86 | 4.77 | 4.80 | -0.01 | -0.21% | 1,328,900 |
| Aug 14, 2026 | 4.77 | 4.85 | 4.77 | 4.81 | +0.04 | +0.84% | 1,663,400 |
65 days, newest first. Daily bars as drawn on the RWT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.