NYSE : RWT
Redwood Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 3.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 393.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Redwood Trust, Inc. (RWT) closed at 3.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.14 | 3.24 | 3.11 | 3.22 | 1,682,240 | +2.88% |
| 2026-10-30 | 3.23 | 3.24 | 3.1 | 3.13 | 2,570,288 | -3.10% |
| 2026-10-29 | 3.28 | 3.35 | 3.17 | 3.23 | 2,073,493 | -0.92% |
| 2026-10-28 | 3.21 | 3.31 | 3.21 | 3.26 | 2,516,410 | +0.62% |
| 2026-10-27 | 3.2 | 3.26 | 3.14 | 3.24 | 3,356,855 | +0.31% |
| 2026-10-26 | 3.21 | 3.275 | 3.17 | 3.23 | 1,771,502 | +1.57% |
| 2026-10-23 | 3.1 | 3.19 | 3.068 | 3.18 | 2,063,041 | +1.92% |
| 2026-10-22 | 3 | 3.19 | 2.98 | 3.12 | 3,323,977 | +3.65% |
| 2026-10-21 | 3.07 | 3.09 | 2.99 | 3.01 | 1,734,921 | -0.33% |
| 2026-10-20 | 2.94 | 3.085 | 2.925 | 3.02 | 2,990,520 | +3.42% |
| 2026-10-19 | 3.04 | 3.04 | 2.875 | 2.92 | 2,549,925 | -3.95% |
| 2026-10-16 | 3.15 | 3.15 | 2.935 | 3.04 | 3,630,151 | -2.25% |
| 2026-10-15 | 2.95 | 3.14 | 2.95 | 3.11 | 2,460,949 | +5.42% |
| 2026-10-14 | 3.02 | 3.02 | 2.91 | 2.95 | 3,225,658 | -3.28% |
| 2026-10-13 | 3.09 | 3.11 | 2.98 | 3.05 | 2,846,080 | -0.33% |
| 2026-10-12 | 3.16 | 3.16 | 3.02 | 3.06 | 3,869,194 | -3.47% |
| 2026-10-09 | 3.29 | 3.41 | 3.17 | 3.17 | 2,644,359 | -4.80% |
| 2026-10-08 | 3.3 | 3.36 | 3.26 | 3.33 | 3,160,793 | -0.30% |
| 2026-10-07 | 3.41 | 3.42 | 3.285 | 3.34 | 3,035,677 | -2.91% |
| 2026-10-06 | 3.49 | 3.525 | 3.425 | 3.44 | 3,169,567 | +0.00% |
| 2026-10-05 | 3.52 | 3.529 | 3.42 | 3.44 | 2,744,442 | -2.55% |
| 2026-10-02 | 3.72 | 3.73 | 3.525 | 3.53 | 2,570,924 | -3.29% |
| 2026-10-01 | 3.89 | 3.895 | 3.62 | 3.65 | 4,269,670 | -5.93% |
| 2026-09-30 | 3.98 | 3.98 | 3.82 | 3.88 | 5,695,072 | +0.78% |
| 2026-09-29 | 3.72 | 3.9 | 3.685 | 3.85 | 7,307,360 | +4.34% |
| 2026-09-28 | 3.7 | 3.77 | 3.65 | 3.69 | 3,189,065 | -0.81% |
| 2026-09-25 | 3.7 | 3.77 | 3.63 | 3.72 | 4,594,598 | +1.09% |
| 2026-09-24 | 3.71 | 3.74 | 3.65 | 3.68 | 6,793,359 | -1.08% |
| 2026-09-23 | 3.85 | 3.937 | 3.7 | 3.72 | 4,744,670 | -5.34% |
| 2026-09-22 | 4.1 | 4.14 | 4.045 | 4.11 | 5,617,893 | +1.73% |
| 2026-09-21 | 4 | 4.16 | 3.965 | 4.04 | 8,259,883 | +2.54% |
| 2026-09-18 | 3.97 | 4.055 | 3.91 | 3.94 | 9,629,064 | +0.00% |
| 2026-09-17 | 3.95 | 4.02 | 3.91 | 3.94 | 6,826,833 | +1.29% |
| 2026-09-16 | 3.98 | 3.985 | 3.87 | 3.89 | 7,655,192 | -0.51% |
| 2026-09-15 | 3.8 | 3.975 | 3.78 | 3.91 | 10,938,136 | +2.09% |
| 2026-09-14 | 3.53 | 3.84 | 3.53 | 3.83 | 10,143,575 | +7.89% |
| 2026-09-11 | 3.52 | 3.59 | 3.47 | 3.55 | 28,840,273 | -2.20% |
| 2026-09-10 | 3.53 | 3.78 | 3.22 | 3.63 | 43,383,917 | -14.79% |
| 2026-09-09 | 4.4 | 4.43 | 4.25 | 4.26 | 1,356,206 | -3.40% |
| 2026-09-08 | 4.5 | 4.53 | 4.39 | 4.41 | 1,780,511 | -2.22% |
| 2026-09-04 | 4.46 | 4.55 | 4.45 | 4.51 | 1,047,057 | +0.67% |
| 2026-09-03 | 4.54 | 4.54 | 4.41 | 4.48 | 2,018,053 | -0.22% |
| 2026-09-02 | 4.42 | 4.535 | 4.39 | 4.49 | 1,503,804 | +1.58% |
| 2026-09-01 | 4.56 | 4.585 | 4.41 | 4.42 | 1,659,995 | -4.33% |
| 2026-08-31 | 4.61 | 4.66 | 4.585 | 4.62 | 1,446,688 | +0.00% |
| 2026-08-28 | 4.65 | 4.67 | 4.6 | 4.62 | 1,099,885 | -0.22% |
| 2026-08-27 | 4.61 | 4.66 | 4.59 | 4.63 | 1,049,539 | +0.43% |
| 2026-08-26 | 4.72 | 4.73 | 4.61 | 4.61 | 1,403,119 | -2.33% |
| 2026-08-25 | 4.78 | 4.78 | 4.7 | 4.72 | 1,209,546 | -0.84% |
| 2026-08-24 | 4.78 | 4.801 | 4.7 | 4.76 | 1,151,187 | -0.83% |
| 2026-08-21 | 4.78 | 4.815 | 4.74 | 4.8 | 845,469 | +1.05% |
| 2026-08-20 | 4.75 | 4.81 | 4.71 | 4.75 | 905,504 | -1.66% |
| 2026-08-19 | 4.8 | 4.88 | 4.78 | 4.83 | 1,052,556 | +2.11% |
| 2026-08-18 | 4.81 | 4.81 | 4.66 | 4.73 | 1,061,306 | -1.46% |
| 2026-08-17 | 4.77 | 4.86 | 4.77 | 4.8 | 1,329,141 | -0.21% |
| 2026-08-14 | 4.77 | 4.85 | 4.77 | 4.81 | 1,663,424 | +0.84% |
| 2026-08-13 | 4.74 | 4.805 | 4.73 | 4.77 | 2,041,098 | +1.27% |
| 2026-08-12 | 4.72 | 4.77 | 4.67 | 4.71 | 1,256,353 | +0.64% |
| 2026-08-11 | 4.53 | 4.735 | 4.53 | 4.68 | 1,305,881 | +2.41% |
| 2026-08-10 | 4.69 | 4.72 | 4.515 | 4.57 | 1,980,477 | -3.38% |
| 2026-08-07 | 4.6 | 4.77 | 4.6 | 4.73 | 2,508,690 | +3.73% |
| 2026-08-06 | 4.63 | 4.63 | 4.525 | 4.56 | 1,306,261 | -0.22% |
| 2026-08-05 | 4.67 | 4.715 | 4.515 | 4.57 | 1,676,948 | -2.56% |
| 2026-08-04 | 4.59 | 4.69 | 4.561 | 4.69 | 1,307,226 | +1.52% |
| 2026-08-03 | 4.63 | 4.66 | 4.58 | 4.62 | 1,420,067 | +1.09% |
| 2026-07-31 | 4.65 | 4.68 | 4.48 | 4.57 | 2,586,064 | -1.93% |
| 2026-07-30 | 4.75 | 4.86 | 4.59 | 4.66 | 2,906,364 | -0.43% |
| 2026-07-29 | 4.61 | 4.71 | 4.58 | 4.68 | 3,232,240 | +0.21% |
| 2026-07-28 | 4.79 | 4.79 | 4.435 | 4.67 | 5,884,339 | -5.47% |
| 2026-07-27 | 4.97 | 5.028 | 4.91 | 4.94 | 1,656,409 | +0.41% |
| 2026-07-24 | 4.95 | 5.025 | 4.91 | 4.92 | 1,437,725 | +0.41% |
| 2026-07-23 | 5.05 | 5.07 | 4.85 | 4.9 | 1,626,002 | -3.54% |
| 2026-07-22 | 5.05 | 5.1 | 4.99 | 5.08 | 1,202,840 | +0.99% |
| 2026-07-21 | 4.98 | 5.055 | 4.97 | 5.03 | 1,527,073 | +0.60% |
| 2026-07-20 | 5.12 | 5.145 | 4.98 | 5 | 1,527,059 | -2.34% |
| 2026-07-17 | 5.19 | 5.23 | 5.06 | 5.12 | 1,109,656 | -1.73% |
| 2026-07-16 | 5.08 | 5.265 | 5.051 | 5.21 | 1,366,047 | +2.96% |
| 2026-07-15 | 5.13 | 5.198 | 5.02 | 5.06 | 1,787,967 | -0.59% |
| 2026-07-14 | 5.08 | 5.19 | 5.065 | 5.09 | 2,681,500 | +0.39% |
| 2026-07-13 | 5.1 | 5.17 | 5.04 | 5.07 | 2,255,980 | -0.59% |
| 2026-07-10 | 5.11 | 5.16 | 5.04 | 5.1 | 3,203,589 | +0.39% |
| 2026-07-09 | 4.9 | 5.13 | 4.78 | 5.08 | 5,351,655 | +6.95% |
| 2026-07-08 | 4.72 | 4.855 | 4.7 | 4.75 | 3,853,239 | +0.64% |
| 2026-07-07 | 4.61 | 4.935 | 4.55 | 4.72 | 33,902,539 | +3.74% |
| 2026-07-06 | 4.41 | 4.56 | 4.19 | 4.55 | 8,572,580 | +1.56% |
| 2026-07-02 | 4.7 | 4.72 | 4.43 | 4.48 | 2,957,937 | -4.07% |
| 2026-07-01 | 4.7 | 4.77 | 4.65 | 4.67 | 2,596,902 | -1.48% |
| 2026-06-30 | 4.86 | 4.97 | 4.73 | 4.74 | 4,505,710 | -2.67% |
| 2026-06-29 | 4.8 | 4.91 | 4.75 | 4.87 | 4,097,347 | +1.25% |
| 2026-06-26 | 4.74 | 4.81 | 4.67 | 4.81 | 3,393,412 | +1.69% |
| 2026-06-25 | 4.86 | 4.88 | 4.71 | 4.73 | 2,184,544 | -1.66% |
| 2026-06-24 | 4.83 | 4.91 | 4.8 | 4.81 | 1,912,923 | +0.00% |
| 2026-06-23 | 4.82 | 4.886 | 4.79 | 4.81 | 2,137,008 | +0.21% |
| 2026-06-22 | 5.17 | 5.17 | 4.89 | 4.98 | 2,939,657 | -3.49% |
| 2026-06-18 | 5.17 | 5.19 | 5.11 | 5.16 | 2,871,992 | +0.58% |
| 2026-06-17 | 5.22 | 5.345 | 5.1 | 5.13 | 2,343,673 | -2.66% |
| 2026-06-16 | 5.27 | 5.36 | 5.27 | 5.27 | 1,112,782 | +0.76% |
| 2026-06-15 | 5.3 | 5.375 | 5.203 | 5.23 | 1,247,231 | -0.38% |
| 2026-06-12 | 5.19 | 5.285 | 5.16 | 5.25 | 971,270 | +1.35% |
| 2026-06-11 | 5.13 | 5.205 | 5.07 | 5.18 | 1,508,414 | +1.37% |
| 2026-06-10 | 5.23 | 5.23 | 5.1 | 5.11 | 1,065,804 | -1.54% |
| 2026-06-09 | 5.09 | 5.22 | 5.07 | 5.19 | 1,191,852 | +1.96% |
| 2026-06-08 | 5.33 | 5.35 | 5.07 | 5.09 | 1,668,803 | -4.50% |
| 2026-06-05 | 5.3 | 5.375 | 5.285 | 5.33 | 702,577 | +0.00% |
| 2026-06-04 | 5.29 | 5.35 | 5.275 | 5.33 | 839,240 | +2.11% |
| 2026-06-03 | 5.33 | 5.335 | 5.2 | 5.22 | 1,033,072 | -2.79% |
| 2026-06-02 | 5.29 | 5.39 | 5.29 | 5.37 | 1,016,676 | +0.94% |
| 2026-06-01 | 5.4 | 5.419 | 5.28 | 5.32 | 1,017,991 | -1.85% |
| 2026-05-29 | 5.34 | 5.43 | 5.34 | 5.42 | 1,127,526 | +1.12% |
| 2026-05-28 | 5.32 | 5.41 | 5.32 | 5.36 | 918,655 | +0.37% |
| 2026-05-27 | 5.32 | 5.395 | 5.31 | 5.34 | 763,936 | +0.56% |
| 2026-05-26 | 5.29 | 5.32 | 5.23 | 5.31 | 786,027 | +0.57% |
| 2026-05-22 | 5.34 | 5.34 | 5.225 | 5.28 | 856,918 | -0.19% |
| 2026-05-21 | 5.25 | 5.345 | 5.19 | 5.29 | 1,003,965 | +0.00% |
| 2026-05-20 | 5.23 | 5.355 | 5.175 | 5.29 | 1,111,728 | +0.95% |
| 2026-05-19 | 5.24 | 5.28 | 5.181 | 5.24 | 1,070,198 | -0.19% |
| 2026-05-18 | 5.25 | 5.349 | 5.22 | 5.25 | 899,954 | +1.35% |
| 2026-05-15 | 5.23 | 5.24 | 5.165 | 5.18 | 851,363 | -1.52% |
| 2026-05-14 | 5.28 | 5.385 | 5.25 | 5.26 | 865,874 | +0.38% |
| 2026-05-13 | 5.27 | 5.3 | 5.22 | 5.24 | 848,074 | -1.32% |