Education
About Us
Working with TipRanks
Follow Us
Redwood Trust (RWT)
NYSE:RWT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
5.49
5.63
5.47
5.63
5.63
+2.93%
1,301,744
0.94
Feb 03, 2026
5.46
5.57
5.39
5.47
5.47
+0.55%
1,220,598
0.88
Feb 02, 2026
5.48
5.57
5.41
5.44
5.44
-0.73%
1,204,034
0.86
Jan 30, 2026
5.80
5.82
5.42
5.48
5.48
-6.64%
2,062,092
1.46
Jan 29, 2026
5.92
5.96
5.80
5.87
5.87
+0.17%
1,217,430
0.86
Jan 28, 2026
5.90
5.98
5.83
5.86
5.86
-1.01%
1,085,815
0.76
Jan 27, 2026
5.80
5.95
5.77
5.92
5.92
+2.42%
1,032,746
0.73
Jan 26, 2026
5.79
5.83
5.66
5.78
5.78
-0.69%
1,055,166
0.75
Jan 23, 2026
5.85
5.87
5.72
5.82
5.82
+3.37%
1,184,007
0.84
Jan 22, 2026
5.70
5.81
5.63
5.63
5.63
-1.23%
951,044
0.68
Jan 21, 2026
5.75
5.77
5.63
5.70
5.70
-0.70%
992,270
0.71
Jan 20, 2026
5.86
5.86
5.72
5.74
5.74
-3.69%
1,014,609
0.73
Jan 19, 2026
5.77
6.00
5.77
5.96
5.96
0.00%
0
0.00
Jan 16, 2026
5.77
6.00
5.77
5.96
5.96
+2.76%
1,084,956
0.77
Jan 15, 2026
5.68
5.82
5.61
5.80
5.80
+2.65%
1,442,715
1.04
Jan 14, 2026
5.65
5.68
5.57
5.65
5.65
-0.53%
1,206,116
0.87
Jan 13, 2026
5.64
5.71
5.58
5.68
5.68
+0.53%
991,374
0.72
Jan 12, 2026
5.70
5.70
5.60
5.65
5.65
-0.88%
1,159,025
0.85
Jan 09, 2026
5.55
5.74
5.55
5.70
5.70
+3.26%
4,392,030
3.34
Jan 08, 2026
5.32
5.57
5.32
5.52
5.52
+2.99%
1,710,062
1.32
Jan 07, 2026
5.52
5.55
5.35
5.36
5.36
-2.72%
1,675,781
1.31
Jan 06, 2026
5.57
5.61
5.47
5.51
5.51
-1.43%
855,175
0.67
Jan 05, 2026
5.64
5.66
5.52
5.59
5.59
-1.06%
1,725,762
1.36
Jan 02, 2026
5.55
5.69
5.49
5.65
5.65
+2.17%
1,233,720
0.98
Dec 31, 2025
5.51
5.59
5.51
5.53
5.53
0.00%
2,205,132
1.78
Dec 30, 2025
5.48
5.61
5.48
5.53
5.53
+0.55%
1,346,484
1.09
Dec 29, 2025
5.53
5.60
5.50
5.50
5.50
-0.54%
1,391,516
1.13
Dec 26, 2025
5.55
5.59
5.49
5.53
5.53
-0.36%
1,183,543
0.96
Dec 24, 2025
5.50
5.56
5.46
5.55
5.55
+1.09%
678,956
0.55
Dec 23, 2025
5.56
5.57
5.39
5.49
5.49
-1.08%
2,182,648
1.80
Dec 22, 2025
5.80
5.82
5.72
5.73
5.55
+2.18%
1,565,495
1.29
Dec 19, 2025
5.82
5.92
5.75
5.79
5.61
+2.90%
6,561,961
5.78
Dec 18, 2025
5.66
5.85
5.66
5.81
5.63
+6.55%
2,296,965
2.01
Dec 17, 2025
5.64
5.77
5.61
5.63
5.45
+3.25%
2,235,036
1.99
Dec 16, 2025
5.63
5.66
5.58
5.63
5.45
+3.44%
1,819,858
1.64
Dec 15, 2025
5.65
5.68
5.58
5.62
5.44
+3.61%
2,003,845
1.84
Dec 12, 2025
5.65
5.67
5.58
5.60
5.42
+2.70%
1,483,266
1.38
Dec 11, 2025
5.62
5.64
5.58
5.63
5.45
+3.99%
1,364,038
1.28
Dec 10, 2025
5.49
5.63
5.48
5.59
5.41
+4.94%
1,230,987
1.16
Dec 09, 2025
5.50
5.54
5.45
5.50
5.33
+3.07%
1,213,549
1.15
Dec 08, 2025
5.68
5.68
5.50
5.51
5.34
+0.69%
1,035,501
0.99
Dec 05, 2025
5.63
5.70
5.61
5.65
5.47
+3.99%
700,659
0.66
Dec 04, 2025
5.65
5.67
5.57
5.61
5.43
+2.33%
1,064,654
1.01
Dec 03, 2025
5.57
5.68
5.56
5.66
5.48
+5.50%
903,542
0.86
Dec 02, 2025
5.56
5.62
5.54
5.54
5.36
+2.52%
916,245
0.87
Dec 01, 2025
5.44
5.58
5.44
5.58
5.40
+4.57%
1,381,278
1.32
Nov 28, 2025
5.51
5.53
5.45
5.51
5.34
+4.00%
539,668
0.51
Nov 26, 2025
5.38
5.59
5.35
5.47
5.30
+4.79%
1,627,291
1.57
Nov 25, 2025
5.14
5.40
5.14
5.39
5.22
+8.49%
1,258,817
1.22
Nov 24, 2025
5.09
5.15
5.06
5.13
4.97
+3.66%
1,176,060
1.15
Rows: