Redwood Trust, Inc. Common Stock (RWT)
3.6500
-0.2300 (-5.93%)
NYSE · Last Trade: Oct 1st, 5:28 PM EDT
Historical Prices For Redwood Trust, Inc. Common Stock (RWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 3.98 | 3.98 | 3.82 | 3.88 | 5,839,000 | 3.88 |
| 9/29/2026 | 3.72 | 3.90 | 3.69 | 3.85 | 7,311,060 | 3.85 |
| 9/28/2026 | 3.70 | 3.77 | 3.65 | 3.69 | 3,190,179 | 3.69 |
| 9/25/2026 | 3.70 | 3.77 | 3.63 | 3.72 | 4,599,826 | 3.72 |
| 9/24/2026 | 3.71 | 3.74 | 3.65 | 3.68 | 7,230,611 | 3.68 |
| 9/23/2026 | 3.85 | 3.94 | 3.70 | 3.72 | 4,756,941 | 3.72 |
| 9/22/2026 | 4.10 | 4.14 | 4.04 | 4.11 | 6,442,972 | 3.93 |
| 9/21/2026 | 4.00 | 4.16 | 3.96 | 4.04 | 8,259,742 | 3.86 |
| 9/18/2026 | 3.97 | 4.05 | 3.91 | 3.94 | 9,629,066 | 3.77 |
| 9/17/2026 | 3.95 | 4.02 | 3.91 | 3.94 | 6,820,682 | 3.77 |
| 9/16/2026 | 3.98 | 3.98 | 3.87 | 3.89 | 7,653,272 | 3.72 |
| 9/15/2026 | 3.80 | 3.98 | 3.78 | 3.91 | 10,937,586 | 3.74 |
| 9/14/2026 | 3.53 | 3.84 | 3.53 | 3.83 | 10,143,487 | 3.66 |
| 9/11/2026 | 3.52 | 3.59 | 3.47 | 3.55 | 29,736,298 | 3.39 |
| 9/10/2026 | 3.53 | 3.78 | 3.22 | 3.63 | 42,844,427 | 3.47 |
| 9/09/2026 | 4.40 | 4.43 | 4.25 | 4.26 | 1,355,963 | 4.07 |
| 9/08/2026 | 4.50 | 4.53 | 4.39 | 4.41 | 1,780,493 | 4.22 |
| 9/04/2026 | 4.46 | 4.55 | 4.45 | 4.51 | 1,047,058 | 4.31 |
| 9/03/2026 | 4.54 | 4.54 | 4.41 | 4.48 | 2,017,603 | 4.28 |
| 9/02/2026 | 4.42 | 4.54 | 4.39 | 4.49 | 1,503,786 | 4.29 |
| 9/01/2026 | 4.56 | 4.58 | 4.41 | 4.42 | 1,659,993 | 4.23 |
| 8/31/2026 | 4.61 | 4.66 | 4.58 | 4.62 | 1,446,768 | 4.42 |
| 8/28/2026 | 4.65 | 4.67 | 4.60 | 4.62 | 1,099,885 | 4.42 |
| 8/27/2026 | 4.61 | 4.66 | 4.59 | 4.63 | 1,049,537 | 4.43 |
| 8/26/2026 | 4.72 | 4.73 | 4.61 | 4.61 | 1,403,103 | 4.41 |
| 8/25/2026 | 4.78 | 4.78 | 4.70 | 4.72 | 1,209,545 | 4.51 |
| 8/24/2026 | 4.78 | 4.80 | 4.70 | 4.76 | 1,151,186 | 4.55 |
| 8/21/2026 | 4.78 | 4.82 | 4.74 | 4.80 | 845,471 | 4.59 |
| 8/20/2026 | 4.75 | 4.81 | 4.71 | 4.75 | 905,487 | 4.54 |
| 8/19/2026 | 4.80 | 4.88 | 4.78 | 4.83 | 1,052,556 | 4.62 |
| 8/18/2026 | 4.81 | 4.81 | 4.66 | 4.73 | 1,061,304 | 4.52 |
| 8/17/2026 | 4.77 | 4.86 | 4.77 | 4.80 | 1,329,121 | 4.59 |
| 8/14/2026 | 4.77 | 4.85 | 4.77 | 4.81 | 1,663,427 | 4.60 |
| 8/13/2026 | 4.74 | 4.80 | 4.73 | 4.77 | 2,041,097 | 4.56 |
| 8/12/2026 | 4.72 | 4.77 | 4.67 | 4.71 | 1,256,353 | 4.50 |
| 8/11/2026 | 4.53 | 4.74 | 4.53 | 4.68 | 1,305,880 | 4.48 |
| 8/10/2026 | 4.69 | 4.72 | 4.51 | 4.57 | 1,980,476 | 4.37 |
| 8/07/2026 | 4.60 | 4.77 | 4.60 | 4.73 | 2,508,691 | 4.52 |
| 8/06/2026 | 4.63 | 4.63 | 4.53 | 4.56 | 1,306,259 | 4.36 |
| 8/05/2026 | 4.67 | 4.71 | 4.51 | 4.57 | 1,676,256 | 4.37 |
| 8/04/2026 | 4.59 | 4.69 | 4.56 | 4.69 | 1,307,199 | 4.48 |
| 8/03/2026 | 4.63 | 4.66 | 4.58 | 4.62 | 1,420,063 | 4.42 |
| 7/31/2026 | 4.65 | 4.68 | 4.48 | 4.57 | 2,586,064 | 4.37 |
| 7/30/2026 | 4.75 | 4.86 | 4.59 | 4.66 | 2,906,323 | 4.46 |
| 7/29/2026 | 4.61 | 4.71 | 4.58 | 4.68 | 3,232,239 | 4.48 |
| 7/28/2026 | 4.79 | 4.79 | 4.43 | 4.67 | 5,884,338 | 4.47 |
| 7/27/2026 | 4.97 | 5.03 | 4.91 | 4.94 | 1,656,396 | 4.72 |
| 7/24/2026 | 4.95 | 5.03 | 4.91 | 4.92 | 1,437,726 | 4.70 |
| 7/23/2026 | 5.05 | 5.07 | 4.85 | 4.90 | 1,625,988 | 4.69 |
| 7/22/2026 | 5.05 | 5.10 | 4.99 | 5.08 | 1,202,814 | 4.86 |
| 7/21/2026 | 4.98 | 5.05 | 4.97 | 5.03 | 1,527,073 | 4.81 |
| 7/20/2026 | 5.12 | 5.14 | 4.98 | 5.00 | 1,527,059 | 4.78 |
| 7/17/2026 | 5.19 | 5.23 | 5.06 | 5.12 | 1,109,656 | 4.90 |
| 7/16/2026 | 5.08 | 5.26 | 5.05 | 5.21 | 1,366,045 | 4.98 |
| 7/15/2026 | 5.13 | 5.20 | 5.02 | 5.06 | 1,787,964 | 4.84 |
| 7/14/2026 | 5.08 | 5.19 | 5.07 | 5.09 | 2,681,485 | 4.87 |
| 7/13/2026 | 5.10 | 5.17 | 5.04 | 5.07 | 2,255,981 | 4.85 |
| 7/10/2026 | 5.11 | 5.16 | 5.04 | 5.10 | 3,203,589 | 4.88 |
| 7/09/2026 | 4.90 | 5.13 | 4.78 | 5.08 | 5,351,654 | 4.86 |
| 7/08/2026 | 4.72 | 4.86 | 4.70 | 4.75 | 3,853,225 | 4.54 |
| 7/07/2026 | 4.61 | 4.93 | 4.55 | 4.72 | 33,902,539 | 4.51 |
| 7/06/2026 | 4.41 | 4.56 | 4.19 | 4.55 | 8,569,881 | 4.35 |
| 7/02/2026 | 4.70 | 4.72 | 4.43 | 4.48 | 2,957,938 | 4.28 |