Redwood Trust (RWT)
NYSE:RWT
Want to see RWT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
5.59
5.77
5.55
5.73
5.73
+3.06%
1,563,565
0.97
Apr 30, 2026
5.70
5.85
5.54
5.56
5.56
-0.89%
2,014,500
1.26
Apr 29, 2026
5.70
5.74
5.59
5.61
5.61
-2.43%
1,516,027
0.94
Apr 28, 2026
5.78
5.80
5.70
5.75
5.75
0.00%
987,993
0.61
Apr 27, 2026
5.73
5.80
5.71
5.75
5.75
+0.70%
1,119,394
0.70
Apr 24, 2026
5.72
5.75
5.67
5.71
5.71
+0.18%
1,156,132
0.72
Apr 23, 2026
5.90
5.90
5.68
5.70
5.70
-2.40%
1,217,874
0.76
Apr 22, 2026
5.82
5.91
5.78
5.84
5.84
+1.04%
1,077,870
0.67
Apr 21, 2026
5.95
6.00
5.77
5.78
5.78
-3.02%
1,549,924
0.97
Apr 20, 2026
5.96
5.96
5.87
5.96
5.96
-0.67%
1,210,714
0.76
Apr 17, 2026
6.00
6.12
5.97
6.00
6.00
+1.35%
1,324,210
0.83
Apr 16, 2026
6.02
6.09
5.89
5.92
5.92
-2.31%
1,282,248
0.82
Apr 15, 2026
6.03
6.11
6.00
6.06
6.06
+0.17%
2,946,457
1.91
Apr 14, 2026
5.98
6.05
5.96
6.05
6.05
+1.34%
1,001,443
0.65
Apr 13, 2026
5.90
5.97
5.85
5.97
5.97
+0.67%
611,162
0.39
Apr 10, 2026
5.93
5.95
5.85
5.93
5.93
+0.34%
659,373
0.42
Apr 09, 2026
5.83
5.99
5.83
5.91
5.91
+0.85%
1,177,180
0.75
Apr 08, 2026
5.90
5.94
5.79
5.86
5.86
+2.99%
2,875,942
1.82
Apr 07, 2026
5.70
5.75
5.64
5.69
5.69
-0.52%
948,661
0.59
Apr 06, 2026
5.65
5.75
5.62
5.72
5.72
+1.06%
817,313
0.51
Apr 03, 2026
5.44
5.66
5.42
5.66
5.66
0.00%
0
0.00
Apr 02, 2026
5.44
5.66
5.42
5.66
5.66
+0.35%
826,489
0.50
Apr 01, 2026
5.70
5.70
5.60
5.64
5.64
+0.53%
858,206
0.52
Mar 31, 2026
5.46
5.62
5.41
5.61
5.61
+4.28%
1,750,815
1.08
Mar 30, 2026
5.35
5.48
5.34
5.38
5.38
+1.70%
1,309,413
0.80
Mar 27, 2026
5.32
5.36
5.24
5.29
5.29
-1.31%
1,152,989
0.71
Mar 26, 2026
5.42
5.47
5.35
5.36
5.36
-1.83%
1,075,269
0.66
Mar 25, 2026
5.36
5.47
5.34
5.46
5.46
+3.21%
1,229,513
0.75
Mar 24, 2026
5.24
5.38
5.19
5.29
5.29
-0.36%
2,125,525
1.33
Mar 23, 2026
5.48
5.57
5.37
5.49
5.31
+2.61%
3,321,929
2.13
Mar 20, 2026
5.88
5.89
5.35
5.35
5.17
-8.86%
5,860,940
3.90
Mar 19, 2026
5.81
5.93
5.78
5.87
5.68
+0.34%
1,887,743
1.26
Mar 18, 2026
5.86
5.96
5.82
5.85
5.66
-0.51%
1,720,520
1.09
Mar 17, 2026
5.87
5.96
5.85
5.88
5.69
+1.03%
1,299,854
0.82
Mar 16, 2026
5.90
5.95
5.79
5.82
5.63
-0.16%
1,112,859
0.69
Mar 13, 2026
6.00
6.03
5.80
5.83
5.64
-1.36%
1,100,375
0.68
Mar 12, 2026
5.97
6.01
5.88
5.91
5.72
-2.14%
1,484,376
0.91
Mar 11, 2026
6.10
6.12
5.94
6.04
5.84
-0.98%
977,962
0.60
Mar 10, 2026
5.98
6.16
5.96
6.10
5.90
+1.83%
1,362,434
0.83
Mar 09, 2026
5.89
6.01
5.72
5.99
5.79
-0.33%
1,764,850
1.08
Mar 06, 2026
6.00
6.01
5.83
6.01
5.81
-0.84%
1,508,077
0.93
Mar 05, 2026
6.06
6.15
5.98
6.06
5.86
-0.98%
926,729
0.57
Mar 04, 2026
6.04
6.24
5.97
6.12
5.92
+2.00%
3,387,993
2.14
Mar 03, 2026
5.93
6.10
5.91
6.00
5.80
-1.48%
1,398,661
0.89
Mar 02, 2026
5.86
6.17
5.83
6.09
5.89
+0.67%
1,976,360
1.27
Feb 27, 2026
5.99
6.17
5.96
6.05
5.85
+0.50%
2,040,576
1.32
Feb 26, 2026
5.93
6.07
5.89
6.02
5.82
+1.52%
1,106,551
0.72
Feb 25, 2026
6.00
6.00
5.87
5.93
5.74
-0.83%
1,264,246
0.82
Feb 24, 2026
6.03
6.07
5.91
5.98
5.78
-0.17%
1,165,411
0.77
Feb 23, 2026
6.18
6.27
5.98
5.99
5.79
-2.77%
2,285,928
1.52
Rows: