5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
-11.22%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-21.46%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.63 | $5.65 (0.36%) | $5.70 | $5.61 | 700.70 K | $728.95 M |
| 12/04/2025 | $5.65 | $5.61 (-0.71%) | $5.67 | $5.57 | 1.06 M | $723.79 M |
| 12/03/2025 | $5.57 | $5.66 (1.62%) | $5.68 | $5.56 | 903.54 K | $730.24 M |
| 12/02/2025 | $5.56 | $5.54 (-0.36%) | $5.62 | $5.54 | 916.25 K | $714.76 M |
| 12/01/2025 | $5.44 | $5.58 (2.57%) | $5.58 | $5.44 | 1.38 M | $719.92 M |
| 11/28/2025 | $5.51 | $5.51 (0%) | $5.53 | $5.45 | 539.70 K | $710.89 M |
| 11/26/2025 | $5.38 | $5.47 (1.67%) | $5.59 | $5.35 | 1.63 M | $705.73 M |
| 11/25/2025 | $5.14 | $5.39 (4.86%) | $5.40 | $5.14 | 1.26 M | $695.41 M |
| 11/24/2025 | $5.09 | $5.13 (0.79%) | $5.15 | $5.06 | 1.18 M | $661.86 M |
| 11/21/2025 | $5.06 | $5.11 (0.99%) | $5.18 | $5.03 | 1.70 M | $659.28 M |
| 11/20/2025 | $5.13 | $5.01 (-2.34%) | $5.15 | $5.00 | 851.21 K | $646.38 M |
| 11/19/2025 | $5.05 | $5.08 (0.59%) | $5.14 | $5.05 | 1.11 M | $655.41 M |
| 11/18/2025 | $5.05 | $5.07 (0.4%) | $5.07 | $5.01 | 803.60 K | $654.12 M |
| 11/17/2025 | $5.14 | $5.03 (-2.14%) | $5.15 | $5.02 | 812.70 K | $648.96 M |
| 11/14/2025 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.07 | 725.49 K | $664.44 M |
| 11/13/2025 | $5.21 | $5.20 (-0.19%) | $5.27 | $5.15 | 880.70 K | $670.89 M |
| 11/12/2025 | $5.37 | $5.24 (-2.42%) | $5.39 | $5.24 | 740.90 K | $676.05 M |
| 11/11/2025 | $5.25 | $5.34 (1.71%) | $5.37 | $5.21 | 1.45 M | $688.96 M |
| 11/10/2025 | $5.18 | $5.24 (1.16%) | $5.25 | $5.12 | 1.26 M | $676.05 M |
| 11/07/2025 | $5.13 | $5.18 (0.97%) | $5.20 | $5.13 | 1.03 M | $668.31 M |
| 11/06/2025 | $5.27 | $5.12 (-2.85%) | $5.27 | $5.11 | 1.33 M | $660.57 M |
| 11/05/2025 | $5.24 | $5.25 (0.19%) | $5.27 | $5.19 | 821.50 K | $677.34 M |
| 11/04/2025 | $5.10 | $5.25 (2.94%) | $5.26 | $5.08 | 1.50 M | $677.34 M |
| 11/03/2025 | $5.27 | $5.13 (-2.66%) | $5.27 | $5.07 | 2.16 M | $661.86 M |
| 10/31/2025 | $5.31 | $5.31 (0%) | $5.34 | $5.14 | 1.84 M | $685.09 M |
| 10/30/2025 | $5.77 | $5.34 (-7.45%) | $5.77 | $5.12 | 2.82 M | $688.96 M |
| 10/29/2025 | $5.59 | $5.49 (-1.79%) | $5.64 | $5.46 | 1.46 M | $708.31 M |
| 10/28/2025 | $5.60 | $5.60 (0%) | $5.67 | $5.56 | 1.06 M | $722.50 M |
| 10/27/2025 | $5.60 | $5.62 (0.36%) | $5.67 | $5.60 | 846.65 K | $725.08 M |
| 10/24/2025 | $5.66 | $5.64 (-0.35%) | $5.72 | $5.60 | 779.50 K | $750.15 M |
| 10/23/2025 | $5.69 | $5.65 (-0.7%) | $5.78 | $5.63 | 995.08 K | $751.48 M |
| 10/22/2025 | $5.59 | $5.69 (1.79%) | $5.70 | $5.59 | 627.09 K | $756.80 M |
| 10/21/2025 | $5.60 | $5.58 (-0.36%) | $5.62 | $5.55 | 666.55 K | $742.17 M |
| 10/20/2025 | $5.56 | $5.61 (0.9%) | $5.63 | $5.51 | 604.97 K | $746.16 M |
| 10/17/2025 | $5.48 | $5.49 (0.18%) | $5.51 | $5.44 | 747.71 K | $730.20 M |
| 10/16/2025 | $5.67 | $5.49 (-3.17%) | $5.70 | $5.48 | 1.01 M | $730.20 M |
| 10/15/2025 | $5.73 | $5.68 (-0.87%) | $5.78 | $5.68 | 698.05 K | $755.47 M |
| 10/14/2025 | $5.61 | $5.71 (1.78%) | $5.74 | $5.58 | 556.11 K | $759.46 M |
| 10/13/2025 | $5.59 | $5.63 (0.72%) | $5.66 | $5.55 | 558.40 K | $748.82 M |
| 10/10/2025 | $5.62 | $5.55 (-1.25%) | $5.67 | $5.53 | 847.52 K | $738.18 M |
| 10/09/2025 | $5.80 | $5.59 (-3.62%) | $5.82 | $5.58 | 1.04 M | $743.50 M |
| 10/08/2025 | $5.78 | $5.80 (0.35%) | $5.83 | $5.77 | 468.79 K | $771.43 M |
| 10/07/2025 | $5.79 | $5.75 (-0.69%) | $5.82 | $5.73 | 649.14 K | $764.78 M |
| 10/06/2025 | $5.91 | $5.79 (-2.03%) | $5.91 | $5.78 | 784.96 K | $770.10 M |
| 10/03/2025 | $5.85 | $5.91 (1.03%) | $6.01 | $5.85 | 945.68 K | $786.07 M |
| 10/02/2025 | $5.88 | $5.84 (-0.68%) | $5.94 | $5.79 | 686.52 K | $776.76 M |
| 10/01/2025 | $5.81 | $5.89 (1.38%) | $5.93 | $5.79 | 972.64 K | $783.41 M |
| 09/30/2025 | $5.74 | $5.79 (0.87%) | $5.82 | $5.69 | 1.41 M | $770.10 M |
| 09/29/2025 | $5.75 | $5.76 (0.17%) | $5.82 | $5.66 | 1.21 M | $766.11 M |
| 09/26/2025 | $5.82 | $5.75 (-1.2%) | $5.85 | $5.73 | 985.23 K | $764.78 M |
| 09/25/2025 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.77 | 792.92 K | $771.43 M |
| 09/24/2025 | $5.77 | $5.86 (1.56%) | $5.88 | $5.75 | 863.97 K | $779.42 M |
| 09/23/2025 | $5.70 | $5.80 (1.75%) | $5.83 | $5.68 | 1.55 M | $771.43 M |
| 09/22/2025 | $6.01 | $5.88 (-2.16%) | $6.02 | $5.88 | 1.62 M | $782.08 M |
| 09/19/2025 | $6.09 | $6.02 (-1.15%) | $6.14 | $6.00 | 2.86 M | $800.70 M |
| 09/18/2025 | $6.04 | $6.07 (0.5%) | $6.15 | $6.00 | 785.97 K | $807.35 M |
| 09/17/2025 | $6.03 | $6.03 (0%) | $6.21 | $6.02 | 961.30 K | $802.03 M |
| 09/16/2025 | $6.14 | $6.04 (-1.63%) | $6.18 | $6.02 | 867.80 K | $803.36 M |
| 09/15/2025 | $6.30 | $6.14 (-2.54%) | $6.30 | $6.12 | 756.70 K | $816.66 M |
| 09/12/2025 | $6.17 | $6.22 (0.81%) | $6.25 | $6.14 | 792.71 K | $827.30 M |
| 09/11/2025 | $6.21 | $6.21 (0%) | $6.28 | $6.17 | 998.20 K | $825.97 M |
| 09/10/2025 | $6.21 | $6.20 (-0.16%) | $6.25 | $6.13 | 666.14 K | $824.64 M |
| 09/09/2025 | $6.25 | $6.20 (-0.8%) | $6.30 | $6.18 | 615.50 K | $824.64 M |
| 09/08/2025 | $6.34 | $6.30 (-0.63%) | $6.37 | $6.25 | 972.80 K | $837.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
