Redwood Trust (RWT)
NYSE:RWT
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
6.28
6.32
6.14
6.16
5.96
-1.59%
2,053,327
1.37
Feb 19, 2026
6.43
6.44
6.21
6.26
6.05
-2.79%
2,361,319
1.60
Feb 18, 2026
6.55
6.55
6.41
6.44
6.23
-0.78%
2,266,596
1.55
Feb 17, 2026
6.57
6.57
6.39
6.49
6.28
-1.51%
2,325,082
1.61
Feb 16, 2026
6.65
6.75
6.47
6.59
6.37
0.00%
0
0.00
Feb 13, 2026
6.65
6.75
6.47
6.59
6.37
-1.35%
1,783,484
1.23
Feb 12, 2026
6.15
6.97
6.05
6.68
6.46
+20.57%
7,764,284
5.82
Feb 11, 2026
5.64
5.69
5.53
5.54
5.36
-1.42%
1,124,769
0.85
Feb 10, 2026
5.53
5.62
5.49
5.62
5.44
+2.55%
958,146
0.72
Feb 09, 2026
5.58
5.60
5.39
5.48
5.30
-3.18%
1,171,537
0.89
Feb 06, 2026
5.59
5.71
5.53
5.66
5.47
+1.80%
1,383,667
1.05
Feb 05, 2026
5.61
5.64
5.51
5.56
5.38
-1.25%
979,862
0.74
Feb 04, 2026
5.49
5.63
5.47
5.63
5.45
+2.93%
1,301,780
0.99
Feb 03, 2026
5.46
5.57
5.39
5.47
5.29
+0.55%
1,220,598
0.92
Feb 02, 2026
5.48
5.57
5.41
5.44
5.26
-0.74%
1,204,034
0.91
Rows: