Redwood Trust, Inc. Common Stock (RWT)
4.6700
+0.00 (0.00%)
NYSE· Last Trade: Jul 2nd, 7:57 AM EDT
Historical Prices For Redwood Trust, Inc. Common Stock (RWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 4.70 | 4.77 | 4.65 | 4.67 | 2,596,831 | 4.67 |
| 6/30/2026 | 4.86 | 4.97 | 4.73 | 4.74 | 4,505,708 | 4.74 |
| 6/29/2026 | 4.80 | 4.91 | 4.75 | 4.87 | 4,097,348 | 4.87 |
| 6/26/2026 | 4.74 | 4.81 | 4.67 | 4.81 | 3,393,413 | 4.81 |
| 6/25/2026 | 4.86 | 4.88 | 4.71 | 4.73 | 2,184,545 | 4.73 |
| 6/24/2026 | 4.83 | 4.91 | 4.80 | 4.81 | 1,912,924 | 4.81 |
| 6/23/2026 | 4.82 | 4.89 | 4.79 | 4.81 | 2,136,983 | 4.81 |
| 6/22/2026 | 5.17 | 5.17 | 4.89 | 4.98 | 2,939,581 | 4.80 |
| 6/18/2026 | 5.17 | 5.19 | 5.11 | 5.16 | 2,871,992 | 4.97 |
| 6/17/2026 | 5.22 | 5.34 | 5.10 | 5.13 | 2,343,584 | 4.94 |
| 6/16/2026 | 5.27 | 5.36 | 5.27 | 5.27 | 1,112,770 | 5.08 |
| 6/15/2026 | 5.30 | 5.38 | 5.20 | 5.23 | 1,247,231 | 5.04 |
| 6/12/2026 | 5.19 | 5.29 | 5.16 | 5.25 | 971,273 | 5.06 |
| 6/11/2026 | 5.13 | 5.21 | 5.07 | 5.18 | 1,508,361 | 4.99 |
| 6/10/2026 | 5.23 | 5.23 | 5.10 | 5.11 | 1,065,802 | 4.93 |
| 6/09/2026 | 5.09 | 5.22 | 5.07 | 5.19 | 1,186,852 | 5.00 |
| 6/08/2026 | 5.33 | 5.35 | 5.07 | 5.09 | 1,661,813 | 4.91 |
| 6/05/2026 | 5.30 | 5.38 | 5.29 | 5.33 | 702,578 | 5.14 |
| 6/04/2026 | 5.29 | 5.35 | 5.28 | 5.33 | 839,241 | 5.14 |
| 6/03/2026 | 5.33 | 5.33 | 5.20 | 5.22 | 1,033,069 | 5.03 |
| 6/02/2026 | 5.29 | 5.39 | 5.29 | 5.37 | 1,016,676 | 5.18 |
| 6/01/2026 | 5.40 | 5.42 | 5.28 | 5.32 | 1,017,991 | 5.13 |
| 5/29/2026 | 0.00 | 5.43 | 5.34 | 5.42 | 1,127,527 | 5.22 |
| 5/28/2026 | 5.32 | 5.41 | 5.32 | 5.36 | 918,588 | 5.17 |
| 5/27/2026 | 5.32 | 5.39 | 5.31 | 5.34 | 763,928 | 5.15 |
| 5/26/2026 | 5.29 | 5.32 | 5.23 | 5.31 | 786,005 | 5.12 |
| 5/22/2026 | 5.34 | 5.34 | 5.22 | 5.28 | 856,919 | 5.09 |
| 5/21/2026 | 5.25 | 5.34 | 5.19 | 5.29 | 1,003,965 | 5.10 |
| 5/20/2026 | 5.23 | 5.36 | 5.17 | 5.29 | 1,111,711 | 5.10 |
| 5/19/2026 | 5.24 | 5.28 | 5.18 | 5.24 | 1,070,198 | 5.05 |
| 5/18/2026 | 5.25 | 5.35 | 5.22 | 5.25 | 899,955 | 5.06 |
| 5/15/2026 | 5.23 | 5.24 | 5.17 | 5.18 | 851,364 | 4.99 |
| 5/14/2026 | 5.28 | 5.38 | 5.25 | 5.26 | 865,875 | 5.07 |
| 5/13/2026 | 5.27 | 5.30 | 5.22 | 5.24 | 848,045 | 5.05 |
| 5/12/2026 | 5.32 | 5.38 | 5.22 | 5.31 | 1,270,915 | 5.12 |
| 5/11/2026 | 5.54 | 5.57 | 5.30 | 5.33 | 1,591,987 | 5.14 |
| 5/08/2026 | 5.62 | 5.62 | 5.54 | 5.57 | 865,557 | 5.37 |
| 5/07/2026 | 5.56 | 5.60 | 5.50 | 5.58 | 906,059 | 5.38 |
| 5/06/2026 | 5.65 | 5.65 | 5.50 | 5.57 | 1,113,283 | 5.37 |
| 5/05/2026 | 5.61 | 5.65 | 5.56 | 5.57 | 993,903 | 5.37 |
| 5/04/2026 | 5.67 | 5.72 | 5.59 | 5.60 | 1,048,897 | 5.40 |
| 5/01/2026 | 5.59 | 5.76 | 5.55 | 5.73 | 1,563,566 | 5.52 |
| 4/30/2026 | 5.70 | 5.85 | 5.54 | 5.56 | 2,014,467 | 5.36 |
| 4/29/2026 | 5.70 | 5.74 | 5.59 | 5.61 | 1,517,623 | 5.41 |
| 4/28/2026 | 5.78 | 5.80 | 5.70 | 5.75 | 987,992 | 5.54 |
| 4/27/2026 | 5.73 | 5.79 | 5.71 | 5.75 | 1,119,344 | 5.54 |
| 4/24/2026 | 5.72 | 5.75 | 5.67 | 5.71 | 1,156,132 | 5.50 |
| 4/23/2026 | 5.90 | 5.90 | 5.67 | 5.70 | 1,217,868 | 5.49 |
| 4/22/2026 | 5.82 | 5.91 | 5.78 | 5.84 | 1,077,867 | 5.63 |
| 4/21/2026 | 5.95 | 6.00 | 5.77 | 5.78 | 1,549,909 | 5.57 |
| 4/20/2026 | 5.96 | 5.96 | 5.87 | 5.96 | 1,210,694 | 5.74 |
| 4/17/2026 | 6.00 | 6.12 | 5.97 | 6.00 | 1,324,211 | 5.78 |
| 4/16/2026 | 6.02 | 6.09 | 5.89 | 5.92 | 1,282,242 | 5.71 |
| 4/15/2026 | 6.03 | 6.11 | 6.00 | 6.06 | 2,946,448 | 5.84 |
| 4/14/2026 | 5.98 | 6.05 | 5.96 | 6.05 | 1,001,429 | 5.83 |
| 4/13/2026 | 5.90 | 5.97 | 5.84 | 5.97 | 611,163 | 5.75 |
| 4/10/2026 | 5.93 | 5.95 | 5.85 | 5.93 | 659,373 | 5.72 |
| 4/09/2026 | 5.83 | 5.99 | 5.83 | 5.91 | 1,177,150 | 5.70 |
| 4/08/2026 | 5.90 | 5.94 | 5.79 | 5.86 | 2,876,332 | 5.65 |
| 4/07/2026 | 5.70 | 5.75 | 5.64 | 5.69 | 944,131 | 5.48 |
| 4/06/2026 | 5.65 | 5.75 | 5.62 | 5.72 | 817,313 | 5.51 |
| 4/02/2026 | 5.44 | 5.66 | 5.42 | 5.66 | 826,490 | 5.46 |