5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-14.57%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-11.03%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.55 | $6.46 (-1.37%) | $6.57 | $6.41 | 699,525 | $852.68 M |
| 12/31/2024 | $6.47 | $6.53 (0.93%) | $6.55 | $6.44 | 965,225 | $862.72 M |
| 12/30/2024 | $6.55 | $6.44 (-1.68%) | $6.55 | $6.39 | 1.03 M | $850.83 M |
| 12/27/2024 | $6.50 | $6.57 (1.08%) | $6.61 | $6.41 | 1.12 M | $868.00 M |
| 12/26/2024 | $6.57 | $6.62 (0.76%) | $6.65 | $6.54 | 651,608 | $874.61 M |
| 12/24/2024 | $6.50 | $6.62 (1.85%) | $6.62 | $6.47 | 428,914 | $874.61 M |
| 12/23/2024 | $6.57 | $6.49 (-1.22%) | $6.60 | $6.43 | 1.10 M | $857.43 M |
| 12/20/2024 | $6.60 | $6.77 (2.58%) | $6.84 | $6.59 | 7.39 M | $894.42 M |
| 12/19/2024 | $6.75 | $6.64 (-1.63%) | $6.82 | $6.62 | 1.25 M | $877.25 M |
| 12/18/2024 | $6.98 | $6.70 (-4.01%) | $7.03 | $6.66 | 1.93 M | $885.18 M |
| 12/17/2024 | $7.08 | $6.97 (-1.55%) | $7.11 | $6.94 | 1.67 M | $920.85 M |
| 12/16/2024 | $7.11 | $7.10 (-0.14%) | $7.19 | $7.04 | 1.16 M | $938.02 M |
| 12/13/2024 | $6.96 | $7.13 (2.44%) | $7.16 | $6.91 | 1.85 M | $941.99 M |
| 12/12/2024 | $6.95 | $6.84 (-1.58%) | $6.97 | $6.83 | 790,400 | $903.67 M |
| 12/11/2024 | $7.00 | $6.96 (-0.57%) | $7.04 | $6.95 | 1.25 M | $919.53 M |
| 12/10/2024 | $6.98 | $6.97 (-0.14%) | $7.04 | $6.90 | 750,186 | $920.85 M |
| 12/09/2024 | $7.14 | $6.99 (-2.1%) | $7.18 | $6.98 | 1.18 M | $923.49 M |
| 12/06/2024 | $7.12 | $7.20 (1.12%) | $7.21 | $7.09 | 430,057 | $951.23 M |
| 12/05/2024 | $7.10 | $7.09 (-0.14%) | $7.16 | $7.08 | 572,568 | $936.70 M |
| 12/04/2024 | $7.10 | $7.14 (0.56%) | $7.19 | $7.06 | 510,626 | $943.31 M |
| 12/03/2024 | $7.18 | $7.11 (-0.97%) | $7.21 | $7.08 | 599,083 | $939.34 M |
| 12/02/2024 | $7.15 | $7.19 (0.56%) | $7.24 | $7.09 | 774,196 | $949.91 M |
| 11/29/2024 | $7.24 | $7.16 (-1.1%) | $7.25 | $7.14 | 384,700 | $945.95 M |
| 11/27/2024 | $7.14 | $7.19 (0.7%) | $7.26 | $7.09 | 443,844 | $949.91 M |
| 11/26/2024 | $7.16 | $7.12 (-0.56%) | $7.18 | $7.02 | 595,300 | $940.66 M |
| 11/25/2024 | $7.23 | $7.20 (-0.41%) | $7.29 | $7.19 | 1.10 M | $951.23 M |
| 11/22/2024 | $7.13 | $7.17 (0.56%) | $7.20 | $7.12 | 961,200 | $947.27 M |
| 11/21/2024 | $7.05 | $7.11 (0.85%) | $7.12 | $7.01 | 948,200 | $939.34 M |
| 11/20/2024 | $7.08 | $7.02 (-0.85%) | $7.09 | $6.95 | 770,429 | $927.45 M |
| 11/19/2024 | $7.00 | $7.12 (1.71%) | $7.12 | $6.99 | 548,733 | $940.66 M |
| 11/18/2024 | $7.05 | $7.06 (0.14%) | $7.15 | $6.99 | 767,022 | $932.74 M |
| 11/15/2024 | $7.07 | $7.06 (-0.14%) | $7.07 | $7.01 | 463,726 | $932.74 M |
| 11/14/2024 | $7.08 | $7.04 (-0.56%) | $7.15 | $7.03 | 1.36 M | $930.10 M |
| 11/13/2024 | $7.14 | $7.05 (-1.26%) | $7.20 | $7.04 | 999,932 | $931.42 M |
| 11/12/2024 | $7.20 | $7.07 (-1.81%) | $7.21 | $7.04 | 857,000 | $934.06 M |
| 11/11/2024 | $7.38 | $7.25 (-1.76%) | $7.44 | $7.23 | 910,966 | $957.84 M |
| 11/08/2024 | $7.20 | $7.35 (2.08%) | $7.36 | $7.20 | 1.12 M | $971.05 M |
| 11/07/2024 | $7.17 | $7.18 (0.14%) | $7.30 | $7.13 | 1.32 M | $948.59 M |
| 11/06/2024 | $7.49 | $7.12 (-4.94%) | $7.62 | $7.06 | 1.91 M | $940.66 M |
| 11/05/2024 | $7.20 | $7.22 (0.28%) | $7.28 | $7.17 | 840,072 | $953.88 M |
| 11/04/2024 | $7.30 | $7.23 (-0.96%) | $7.33 | $7.22 | 629,801 | $955.20 M |
| 11/01/2024 | $7.43 | $7.27 (-2.15%) | $7.48 | $7.21 | 1.48 M | $960.48 M |
| 10/31/2024 | $7.85 | $7.32 (-6.75%) | $7.90 | $7.32 | 1.03 M | $967.09 M |
| 10/30/2024 | $7.62 | $7.64 (0.26%) | $7.71 | $7.60 | 656,158 | $1.01 B |
| 10/29/2024 | $7.46 | $7.61 (2.01%) | $7.67 | $7.43 | 1.13 M | $1.01 B |
| 10/28/2024 | $7.56 | $7.54 (-0.26%) | $7.60 | $7.48 | 587,120 | $996.15 M |
| 10/25/2024 | $7.67 | $7.52 (-1.96%) | $7.67 | $7.51 | 475,500 | $993.51 M |
| 10/24/2024 | $7.49 | $7.60 (1.47%) | $7.61 | $7.47 | 556,541 | $1.00 B |
| 10/23/2024 | $7.41 | $7.47 (0.81%) | $7.50 | $7.37 | 561,270 | $986.91 M |
| 10/22/2024 | $7.44 | $7.44 (0%) | $7.49 | $7.41 | 390,928 | $982.94 M |
| 10/21/2024 | $7.64 | $7.49 (-1.96%) | $7.67 | $7.49 | 586,436 | $989.55 M |
| 10/18/2024 | $7.70 | $7.68 (-0.26%) | $7.71 | $7.63 | 357,645 | $1.01 B |
| 10/17/2024 | $7.73 | $7.66 (-0.91%) | $7.77 | $7.64 | 616,800 | $1.01 B |
| 10/16/2024 | $7.58 | $7.70 (1.58%) | $7.71 | $7.54 | 636,200 | $1.02 B |
| 10/15/2024 | $7.55 | $7.52 (-0.4%) | $7.59 | $7.51 | 983,732 | $993.51 M |
| 10/14/2024 | $7.41 | $7.56 (2.02%) | $7.60 | $7.38 | 637,700 | $998.80 M |
| 10/11/2024 | $7.41 | $7.45 (0.54%) | $7.47 | $7.35 | 826,600 | $984.26 M |
| 10/10/2024 | $7.54 | $7.40 (-1.86%) | $7.54 | $7.39 | 1.24 M | $977.66 M |
| 10/09/2024 | $7.55 | $7.55 (0%) | $7.60 | $7.51 | 517,640 | $997.47 M |
| 10/08/2024 | $7.45 | $7.55 (1.34%) | $7.56 | $7.40 | 532,283 | $997.47 M |
| 10/07/2024 | $7.54 | $7.41 (-1.72%) | $7.57 | $7.40 | 491,219 | $978.98 M |
| 10/04/2024 | $7.62 | $7.56 (-0.79%) | $7.66 | $7.49 | 887,800 | $998.80 M |
| 10/03/2024 | $7.52 | $7.48 (-0.53%) | $7.54 | $7.45 | 463,583 | $988.23 M |
| 10/02/2024 | $7.56 | $7.55 (-0.13%) | $7.63 | $7.52 | 461,382 | $997.47 M |