Education
About Us
Working with TipRanks
Follow Us
Redwood Trust (RWT)
NYSE:RWT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
5.80
5.82
5.72
5.73
5.73
-1.04%
1,565,495
1.29
Dec 19, 2025
5.82
5.92
5.75
5.79
5.79
-0.34%
6,561,961
5.78
Dec 18, 2025
5.66
5.85
5.66
5.81
5.81
+3.20%
2,296,965
2.01
Dec 17, 2025
5.64
5.77
5.61
5.63
5.63
0.00%
2,235,036
1.99
Dec 16, 2025
5.63
5.66
5.58
5.63
5.63
+0.18%
1,819,858
1.64
Dec 15, 2025
5.65
5.68
5.58
5.62
5.62
+0.36%
2,003,845
1.84
Dec 12, 2025
5.65
5.67
5.58
5.60
5.60
-0.53%
1,483,266
1.38
Dec 11, 2025
5.62
5.64
5.58
5.63
5.63
+0.72%
1,364,038
1.28
Dec 10, 2025
5.49
5.63
5.48
5.59
5.59
+1.64%
1,230,987
1.16
Dec 09, 2025
5.50
5.54
5.45
5.50
5.50
-0.18%
1,213,549
1.15
Dec 08, 2025
5.68
5.68
5.50
5.51
5.51
-2.48%
1,035,502
0.99
Dec 05, 2025
5.63
5.70
5.61
5.65
5.65
+0.71%
700,659
0.66
Dec 04, 2025
5.65
5.67
5.57
5.61
5.61
-0.88%
1,064,654
1.01
Dec 03, 2025
5.57
5.68
5.56
5.66
5.66
+2.17%
903,542
0.86
Dec 02, 2025
5.56
5.62
5.54
5.54
5.54
-0.72%
916,245
0.87
Dec 01, 2025
5.44
5.58
5.44
5.58
5.58
+1.27%
1,381,278
1.32
Nov 28, 2025
5.51
5.53
5.45
5.51
5.51
+0.73%
539,668
0.51
Nov 26, 2025
5.38
5.59
5.35
5.47
5.47
+1.48%
1,627,291
1.57
Nov 25, 2025
5.14
5.40
5.14
5.39
5.39
+5.07%
1,258,817
1.22
Nov 24, 2025
5.09
5.15
5.06
5.13
5.13
+0.39%
1,176,060
1.15
Nov 21, 2025
5.06
5.18
5.03
5.11
5.11
+2.00%
1,697,697
1.68
Nov 20, 2025
5.13
5.15
5.00
5.01
5.01
-1.38%
851,214
0.84
Nov 19, 2025
5.05
5.14
5.05
5.08
5.08
+0.20%
1,109,468
1.10
Nov 18, 2025
5.05
5.07
5.01
5.07
5.07
+0.80%
803,566
0.79
Nov 17, 2025
5.14
5.15
5.02
5.03
5.03
-2.33%
812,692
0.80
Nov 14, 2025
5.20
5.20
5.07
5.15
5.15
-0.96%
725,488
0.71
Nov 13, 2025
5.21
5.27
5.15
5.20
5.20
-0.76%
880,687
0.86
Nov 12, 2025
5.37
5.39
5.24
5.24
5.24
-1.87%
740,860
0.72
Nov 11, 2025
5.25
5.37
5.21
5.34
5.34
+1.91%
1,453,936
1.43
Nov 10, 2025
5.18
5.25
5.12
5.24
5.24
+1.16%
1,262,819
1.23
Nov 07, 2025
5.13
5.20
5.13
5.18
5.18
+1.17%
1,025,570
0.99
Nov 06, 2025
5.27
5.27
5.11
5.12
5.12
-2.48%
1,326,344
1.28
Nov 05, 2025
5.24
5.27
5.19
5.25
5.25
0.00%
821,503
0.78
Nov 04, 2025
5.10
5.26
5.08
5.25
5.25
+2.34%
1,495,900
1.44
Nov 03, 2025
5.27
5.27
5.07
5.13
5.13
-3.39%
2,161,291
2.11
Oct 31, 2025
5.31
5.34
5.14
5.31
5.31
-0.56%
1,840,322
1.81
Oct 30, 2025
5.77
5.77
5.12
5.34
5.34
-2.73%
2,820,938
2.80
Oct 29, 2025
5.59
5.64
5.46
5.49
5.49
-1.96%
1,457,559
1.42
Oct 28, 2025
5.60
5.67
5.56
5.60
5.60
-0.36%
1,064,377
1.00
Oct 27, 2025
5.60
5.67
5.60
5.62
5.62
-0.35%
846,359
0.80
Oct 24, 2025
5.66
5.72
5.60
5.64
5.64
-0.18%
779,462
0.74
Oct 23, 2025
5.69
5.78
5.63
5.65
5.65
-0.70%
995,078
0.95
Oct 22, 2025
5.59
5.70
5.59
5.69
5.69
+1.97%
627,090
0.60
Oct 21, 2025
5.60
5.62
5.55
5.58
5.58
-0.53%
666,546
0.63
Oct 20, 2025
5.56
5.63
5.51
5.61
5.61
+2.19%
604,948
0.57
Oct 17, 2025
5.48
5.51
5.44
5.49
5.49
0.00%
747,714
0.71
Oct 16, 2025
5.67
5.70
5.48
5.49
5.49
-3.35%
1,008,364
0.96
Oct 15, 2025
5.73
5.78
5.68
5.68
5.68
-0.53%
698,047
0.66
Oct 14, 2025
5.61
5.74
5.58
5.71
5.71
+1.42%
556,106
0.53
Oct 13, 2025
5.59
5.66
5.55
5.63
5.63
+1.44%
558,404
0.52
Rows: