5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
+9.06%
3 MONTH PERFORMANCE
+24.95%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-2.64%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.43 | $6.26 (-2.64%) | $6.44 | $6.21 | 2.10 M | $790.61 M |
| 02/18/2026 | $6.55 | $6.44 (-1.68%) | $6.55 | $6.41 | 2.27 M | $813.34 M |
| 02/17/2026 | $6.57 | $6.49 (-1.22%) | $6.57 | $6.39 | 2.33 M | $819.65 M |
| 02/13/2026 | $6.65 | $6.59 (-0.9%) | $6.75 | $6.47 | 1.78 M | $832.28 M |
| 02/12/2026 | $6.15 | $6.68 (8.62%) | $6.97 | $6.05 | 7.76 M | $843.65 M |
| 02/11/2026 | $5.64 | $5.54 (-1.77%) | $5.69 | $5.53 | 1.12 M | $699.67 M |
| 02/10/2026 | $5.53 | $5.62 (1.63%) | $5.62 | $5.49 | 958.15 K | $709.78 M |
| 02/09/2026 | $5.58 | $5.48 (-1.79%) | $5.60 | $5.39 | 1.17 M | $692.10 M |
| 02/06/2026 | $5.59 | $5.66 (1.25%) | $5.71 | $5.53 | 1.38 M | $730.24 M |
| 02/05/2026 | $5.61 | $5.56 (-0.89%) | $5.64 | $5.51 | 979.90 K | $717.34 M |
| 02/04/2026 | $5.49 | $5.63 (2.55%) | $5.63 | $5.47 | 1.30 M | $726.37 M |
| 02/03/2026 | $5.46 | $5.47 (0.18%) | $5.57 | $5.39 | 1.22 M | $705.73 M |
| 02/02/2026 | $5.48 | $5.44 (-0.73%) | $5.57 | $5.41 | 1.20 M | $701.86 M |
| 01/30/2026 | $5.80 | $5.48 (-5.52%) | $5.82 | $5.42 | 2.06 M | $707.02 M |
| 01/29/2026 | $5.92 | $5.87 (-0.84%) | $5.96 | $5.80 | 1.22 M | $757.34 M |
| 01/28/2026 | $5.90 | $5.86 (-0.68%) | $5.98 | $5.83 | 1.09 M | $756.05 M |
| 01/27/2026 | $5.80 | $5.92 (2.07%) | $5.95 | $5.77 | 1.03 M | $763.79 M |
| 01/26/2026 | $5.79 | $5.78 (-0.17%) | $5.83 | $5.66 | 1.06 M | $745.72 M |
| 01/23/2026 | $5.85 | $5.82 (-0.51%) | $5.87 | $5.72 | 1.19 M | $750.88 M |
| 01/22/2026 | $5.70 | $5.63 (-1.23%) | $5.81 | $5.63 | 951.04 K | $726.37 M |
| 01/21/2026 | $5.75 | $5.70 (-0.87%) | $5.77 | $5.63 | 992.30 K | $735.40 M |
| 01/20/2026 | $5.86 | $5.74 (-2.05%) | $5.86 | $5.72 | 1.02 M | $740.56 M |
| 01/16/2026 | $5.77 | $5.96 (3.29%) | $6.00 | $5.77 | 1.09 M | $768.95 M |
| 01/15/2026 | $5.68 | $5.80 (2.11%) | $5.82 | $5.61 | 1.44 M | $748.30 M |
| 01/14/2026 | $5.65 | $5.65 (0%) | $5.68 | $5.57 | 1.21 M | $728.95 M |
| 01/13/2026 | $5.64 | $5.68 (0.71%) | $5.71 | $5.58 | 991.37 K | $732.82 M |
| 01/12/2026 | $5.70 | $5.65 (-0.88%) | $5.70 | $5.60 | 1.16 M | $728.95 M |
| 01/09/2026 | $5.55 | $5.70 (2.7%) | $5.74 | $5.55 | 4.39 M | $735.40 M |
| 01/08/2026 | $5.32 | $5.52 (3.76%) | $5.57 | $5.32 | 1.71 M | $712.18 M |
| 01/07/2026 | $5.52 | $5.36 (-2.9%) | $5.55 | $5.35 | 1.68 M | $691.54 M |
| 01/06/2026 | $5.57 | $5.51 (-1.08%) | $5.61 | $5.47 | 855.20 K | $710.89 M |
| 01/05/2026 | $5.64 | $5.59 (-0.89%) | $5.66 | $5.52 | 1.73 M | $721.21 M |
| 01/02/2026 | $5.55 | $5.65 (1.8%) | $5.69 | $5.49 | 1.23 M | $728.95 M |
| 12/31/2025 | $5.51 | $5.53 (0.36%) | $5.59 | $5.51 | 2.21 M | $713.47 M |
| 12/30/2025 | $5.48 | $5.53 (0.91%) | $5.61 | $5.48 | 1.35 M | $713.47 M |
| 12/29/2025 | $5.53 | $5.50 (-0.54%) | $5.60 | $5.50 | 1.39 M | $709.60 M |
| 12/26/2025 | $5.55 | $5.53 (-0.36%) | $5.59 | $5.49 | 1.18 M | $713.47 M |
| 12/24/2025 | $5.50 | $5.55 (0.91%) | $5.56 | $5.46 | 679.00 K | $716.05 M |
| 12/23/2025 | $5.56 | $5.49 (-1.26%) | $5.57 | $5.39 | 2.18 M | $708.31 M |
| 12/22/2025 | $5.80 | $5.73 (-1.21%) | $5.82 | $5.72 | 1.57 M | $739.27 M |
| 12/19/2025 | $5.82 | $5.79 (-0.52%) | $5.92 | $5.75 | 6.56 M | $747.01 M |
| 12/18/2025 | $5.66 | $5.81 (2.65%) | $5.85 | $5.66 | 2.30 M | $749.59 M |
| 12/17/2025 | $5.64 | $5.63 (-0.18%) | $5.77 | $5.61 | 2.24 M | $726.37 M |
| 12/16/2025 | $5.63 | $5.63 (0%) | $5.66 | $5.58 | 1.82 M | $726.37 M |
| 12/15/2025 | $5.65 | $5.62 (-0.53%) | $5.68 | $5.58 | 2.00 M | $725.08 M |
| 12/12/2025 | $5.65 | $5.60 (-0.88%) | $5.67 | $5.58 | 1.48 M | $722.50 M |
| 12/11/2025 | $5.62 | $5.63 (0.18%) | $5.64 | $5.58 | 1.36 M | $726.37 M |
| 12/10/2025 | $5.49 | $5.59 (1.82%) | $5.63 | $5.48 | 1.23 M | $721.21 M |
| 12/09/2025 | $5.50 | $5.50 (0%) | $5.54 | $5.45 | 1.21 M | $709.60 M |
| 12/08/2025 | $5.68 | $5.51 (-2.99%) | $5.68 | $5.50 | 1.04 M | $710.89 M |
| 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 |
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.
