Redwood Trust Inc. (RWT)
NYSE: RWT
· Real-Time Price · USD
5.91
0.07 (1.20%)
At close: Oct 03, 2025, 3:59 PM
6.00
1.52%
After-hours: Oct 03, 2025, 07:07 PM EDT
RWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.85 | 6.01 | 5.85 | 5.91 | 5.91 | 1.20% | 925,009 |
| Oct 2, 2025 | 5.88 | 5.94 | 5.79 | 5.84 | 5.84 | -0.85% | 686,524 |
| Oct 1, 2025 | 5.81 | 5.93 | 5.79 | 5.89 | 5.89 | 1.73% | 972,637 |
| Sep 30, 2025 | 5.74 | 5.82 | 5.69 | 5.79 | 5.79 | 0.52% | 1,412,200 |
| Sep 29, 2025 | 5.75 | 5.82 | 5.66 | 5.76 | 5.76 | 0.17% | 1,209,943 |
| Sep 26, 2025 | 5.82 | 5.85 | 5.73 | 5.75 | 5.75 | -0.86% | 985,232 |
| Sep 25, 2025 | 5.85 | 5.85 | 5.77 | 5.80 | 5.80 | -1.02% | 792,924 |
| Sep 24, 2025 | 5.77 | 5.88 | 5.75 | 5.86 | 5.86 | 1.03% | 863,966 |
| Sep 23, 2025 | 5.70 | 5.83 | 5.68 | 5.80 | 5.80 | -1.36% | 1,552,390 |
| Sep 22, 2025 | 6.01 | 6.02 | 5.88 | 5.88 | 5.70 | -2.33% | 1,622,000 |
| Sep 19, 2025 | 6.09 | 6.14 | 6.00 | 6.02 | 5.84 | -0.82% | 2,856,046 |
| Sep 18, 2025 | 6.04 | 6.15 | 6.00 | 6.07 | 5.88 | 0.66% | 785,966 |
| Sep 17, 2025 | 6.03 | 6.21 | 6.02 | 6.03 | 5.85 | -0.17% | 961,300 |
| Sep 16, 2025 | 6.14 | 6.18 | 6.02 | 6.04 | 5.86 | -1.63% | 867,800 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.12 | 6.14 | 5.95 | -1.29% | 756,700 |
| Sep 12, 2025 | 6.17 | 6.25 | 6.14 | 6.22 | 6.03 | 0.16% | 792,713 |
| Sep 11, 2025 | 6.21 | 6.28 | 6.17 | 6.21 | 6.02 | 0.16% | 998,197 |
| Sep 10, 2025 | 6.21 | 6.25 | 6.13 | 6.20 | 6.01 | 0.00% | 666,143 |
| Sep 9, 2025 | 6.25 | 6.30 | 6.18 | 6.20 | 6.01 | -1.59% | 615,500 |
| Sep 8, 2025 | 6.34 | 6.37 | 6.25 | 6.30 | 6.11 | -1.10% | 972,800 |
Page 1 of 136