Redwood Trust, Inc. Common Stock (RWT)
5.8950
+0.0550 (0.94%)
NYSE · Last Trade: Oct 3rd, 2:42 PM EDT
Historical Prices For Redwood Trust, Inc. Common Stock (RWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.88 | 5.93 | 5.79 | 5.84 | 686,523 | 5.84 |
| 10/01/2025 | 5.81 | 5.93 | 5.79 | 5.89 | 972,439 | 5.89 |
| 9/30/2025 | 5.74 | 5.82 | 5.69 | 5.79 | 1,412,173 | 5.79 |
| 9/29/2025 | 5.75 | 5.82 | 5.66 | 5.76 | 1,209,923 | 5.76 |
| 9/26/2025 | 5.82 | 5.85 | 5.72 | 5.75 | 1,009,842 | 5.75 |
| 9/25/2025 | 5.85 | 5.85 | 5.77 | 5.80 | 792,924 | 5.80 |
| 9/24/2025 | 5.77 | 5.88 | 5.75 | 5.86 | 863,834 | 5.86 |
| 9/23/2025 | 5.70 | 5.83 | 5.68 | 5.80 | 1,552,390 | 5.80 |
| 9/22/2025 | 6.01 | 6.02 | 5.88 | 5.88 | 1,621,729 | 5.70 |
| 9/19/2025 | 6.09 | 6.14 | 6.00 | 6.02 | 2,856,046 | 5.84 |
| 9/18/2025 | 6.04 | 6.14 | 6.00 | 6.07 | 785,900 | 5.88 |
| 9/17/2025 | 6.03 | 6.21 | 6.02 | 6.03 | 961,260 | 5.85 |
| 9/16/2025 | 6.14 | 6.18 | 6.02 | 6.04 | 867,778 | 5.86 |
| 9/15/2025 | 6.30 | 6.30 | 6.12 | 6.14 | 756,637 | 5.95 |
| 9/12/2025 | 6.17 | 6.25 | 6.13 | 6.22 | 792,713 | 6.03 |
| 9/11/2025 | 6.21 | 6.28 | 6.17 | 6.21 | 998,147 | 6.02 |
| 9/10/2025 | 6.21 | 6.25 | 6.13 | 6.20 | 666,143 | 6.01 |
| 9/09/2025 | 6.25 | 6.30 | 6.18 | 6.20 | 615,490 | 6.01 |
| 9/08/2025 | 6.34 | 6.37 | 6.25 | 6.30 | 971,023 | 6.11 |
| 9/05/2025 | 6.34 | 6.47 | 6.32 | 6.37 | 1,175,602 | 6.17 |
| 9/04/2025 | 6.17 | 6.28 | 6.16 | 6.27 | 755,789 | 6.08 |
| 9/03/2025 | 5.98 | 6.15 | 5.97 | 6.14 | 942,642 | 5.95 |
| 9/02/2025 | 6.01 | 6.07 | 5.93 | 5.98 | 982,317 | 5.80 |
| 8/29/2025 | 6.04 | 6.12 | 6.02 | 6.12 | 819,034 | 5.93 |
| 8/28/2025 | 6.04 | 6.04 | 5.97 | 6.02 | 765,463 | 5.84 |
| 8/27/2025 | 6.02 | 6.07 | 5.99 | 6.00 | 783,158 | 5.82 |
| 8/26/2025 | 5.95 | 6.04 | 5.95 | 6.03 | 694,644 | 5.85 |
| 8/25/2025 | 6.04 | 6.10 | 5.99 | 5.99 | 820,300 | 5.81 |
| 8/22/2025 | 5.95 | 6.16 | 5.93 | 6.11 | 1,087,240 | 5.92 |
| 8/21/2025 | 5.99 | 6.02 | 5.86 | 5.87 | 782,978 | 5.69 |
| 8/20/2025 | 5.99 | 6.09 | 5.99 | 6.05 | 1,067,709 | 5.86 |
| 8/19/2025 | 5.89 | 6.02 | 5.88 | 5.98 | 1,241,572 | 5.80 |
| 8/18/2025 | 5.93 | 5.93 | 5.86 | 5.88 | 676,035 | 5.70 |
| 8/15/2025 | 6.05 | 6.08 | 5.93 | 5.93 | 1,087,494 | 5.75 |
| 8/14/2025 | 5.96 | 6.05 | 5.93 | 6.05 | 851,466 | 5.86 |
| 8/13/2025 | 5.88 | 6.05 | 5.87 | 6.05 | 1,137,036 | 5.86 |
| 8/12/2025 | 5.78 | 5.94 | 5.78 | 5.87 | 1,891,409 | 5.69 |
| 8/11/2025 | 5.74 | 5.83 | 5.73 | 5.76 | 1,186,758 | 5.58 |
| 8/08/2025 | 5.76 | 5.84 | 5.72 | 5.74 | 1,770,411 | 5.56 |
| 8/07/2025 | 5.70 | 5.80 | 5.67 | 5.72 | 1,424,202 | 5.54 |
| 8/06/2025 | 5.67 | 5.71 | 5.60 | 5.65 | 1,075,141 | 5.48 |
| 8/05/2025 | 5.69 | 5.75 | 5.61 | 5.68 | 1,062,333 | 5.51 |
| 8/04/2025 | 5.50 | 5.74 | 5.50 | 5.73 | 1,361,235 | 5.55 |
| 8/01/2025 | 5.49 | 5.54 | 5.35 | 5.46 | 2,253,103 | 5.29 |
| 7/31/2025 | 5.52 | 5.65 | 5.42 | 5.46 | 2,637,930 | 5.29 |
| 7/30/2025 | 5.88 | 5.97 | 5.56 | 5.59 | 3,457,420 | 5.42 |
| 7/29/2025 | 6.04 | 6.08 | 5.99 | 6.07 | 523,523 | 5.88 |
| 7/28/2025 | 6.04 | 6.08 | 5.99 | 6.01 | 655,579 | 5.83 |
| 7/25/2025 | 6.05 | 6.07 | 5.96 | 6.04 | 685,636 | 5.86 |
| 7/24/2025 | 6.09 | 6.17 | 6.04 | 6.05 | 708,303 | 5.86 |
| 7/23/2025 | 6.15 | 6.19 | 6.10 | 6.15 | 689,876 | 5.96 |
| 7/22/2025 | 6.04 | 6.17 | 6.04 | 6.14 | 799,053 | 5.95 |
| 7/21/2025 | 6.06 | 6.09 | 6.00 | 6.03 | 553,553 | 5.85 |
| 7/18/2025 | 6.11 | 6.13 | 5.99 | 6.03 | 768,494 | 5.85 |
| 7/17/2025 | 6.09 | 6.20 | 6.07 | 6.08 | 902,369 | 5.89 |
| 7/16/2025 | 5.98 | 6.09 | 5.94 | 6.08 | 934,058 | 5.89 |
| 7/15/2025 | 6.00 | 6.03 | 5.94 | 5.94 | 965,412 | 5.76 |
| 7/14/2025 | 6.00 | 6.03 | 5.96 | 6.00 | 633,337 | 5.82 |
| 7/11/2025 | 5.96 | 6.03 | 5.95 | 6.01 | 730,145 | 5.83 |
| 7/10/2025 | 5.96 | 6.08 | 5.89 | 6.02 | 1,021,125 | 5.84 |
| 7/09/2025 | 6.05 | 6.08 | 6.03 | 6.07 | 367,654 | 5.88 |
| 7/08/2025 | 5.99 | 6.08 | 5.98 | 6.01 | 584,577 | 5.83 |
| 7/07/2025 | 6.08 | 6.13 | 5.98 | 6.00 | 869,992 | 5.82 |
| 7/03/2025 | 6.12 | 6.18 | 6.08 | 6.12 | 539,359 | 5.93 |