5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
-19.24%
6 MONTH PERFORMANCE
-24.97%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
-14.91%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $5.40 | $5.40 (0%) | $5.41 | $5.35 | 1.08 M | $716.94 M |
| 05/30/2025 | $5.51 | $5.45 (-1.09%) | $5.51 | $5.44 | 795.84 K | $723.58 M |
| 05/29/2025 | $5.49 | $5.54 (0.91%) | $5.57 | $5.46 | 582.76 K | $735.52 M |
| 05/28/2025 | $5.47 | $5.45 (-0.37%) | $5.52 | $5.43 | 617.63 K | $723.58 M |
| 05/27/2025 | $5.51 | $5.48 (-0.54%) | $5.54 | $5.43 | 789.14 K | $727.56 M |
| 05/23/2025 | $5.43 | $5.44 (0.18%) | $5.52 | $5.42 | 835.91 K | $722.25 M |
| 05/22/2025 | $5.50 | $5.50 (0%) | $5.57 | $5.37 | 720.45 K | $730.21 M |
| 05/21/2025 | $5.75 | $5.52 (-4%) | $5.75 | $5.51 | 897.73 K | $732.87 M |
| 05/20/2025 | $5.86 | $5.81 (-0.85%) | $5.90 | $5.80 | 980.48 K | $771.37 M |
| 05/19/2025 | $5.90 | $5.88 (-0.34%) | $5.99 | $5.86 | 476.21 K | $780.67 M |
| 05/16/2025 | $6.03 | $6.01 (-0.33%) | $6.08 | $6.00 | 532.07 K | $793.63 M |
| 05/15/2025 | $5.89 | $6.04 (2.55%) | $6.07 | $5.89 | 483.36 K | $797.59 M |
| 05/14/2025 | $5.92 | $5.88 (-0.68%) | $5.94 | $5.85 | 745.63 K | $776.46 M |
| 05/13/2025 | $5.97 | $5.94 (-0.5%) | $6.00 | $5.92 | 678.33 K | $784.38 M |
| 05/12/2025 | $5.99 | $5.92 (-1.17%) | $6.01 | $5.89 | 687.34 K | $781.74 M |
| 05/09/2025 | $5.83 | $5.83 (0%) | $5.86 | $5.78 | 605.73 K | $769.86 M |
| 05/08/2025 | $5.89 | $5.81 (-1.36%) | $5.93 | $5.80 | 690.69 K | $767.22 M |
| 05/07/2025 | $5.90 | $5.84 (-1.02%) | $5.98 | $5.83 | 703.84 K | $771.18 M |
| 05/06/2025 | $5.91 | $5.89 (-0.34%) | $5.96 | $5.84 | 690.83 K | $777.78 M |
| 05/05/2025 | $5.88 | $5.96 (1.36%) | $6.01 | $5.83 | 877.02 K | $787.02 M |
| 05/02/2025 | $5.90 | $5.89 (-0.17%) | $5.94 | $5.85 | 921.80 K | $777.78 M |
| 05/01/2025 | $6.22 | $5.83 (-6.27%) | $6.24 | $5.81 | 2.18 M | $769.86 M |
| 04/30/2025 | $6.17 | $6.21 (0.65%) | $6.27 | $6.09 | 1.54 M | $820.04 M |
| 04/29/2025 | $6.08 | $6.22 (2.3%) | $6.25 | $6.05 | 1.08 M | $821.36 M |
| 04/28/2025 | $6.00 | $6.10 (1.67%) | $6.11 | $5.99 | 941.84 K | $805.51 M |
| 04/25/2025 | $5.91 | $6.01 (1.69%) | $6.02 | $5.89 | 797.10 K | $794.02 M |
| 04/24/2025 | $5.90 | $5.92 (0.34%) | $5.96 | $5.83 | 871.05 K | $782.13 M |
| 04/23/2025 | $6.07 | $5.85 (-3.62%) | $6.09 | $5.83 | 1.01 M | $772.88 M |
| 04/22/2025 | $5.55 | $5.84 (5.23%) | $5.87 | $5.55 | 1.44 M | $771.56 M |
| 04/21/2025 | $5.26 | $5.47 (3.99%) | $5.48 | $5.25 | 1.32 M | $722.67 M |
| 04/17/2025 | $5.33 | $5.54 (3.94%) | $5.57 | $5.30 | 1.04 M | $731.92 M |
| 04/16/2025 | $5.32 | $5.31 (-0.19%) | $5.40 | $5.28 | 980.16 K | $701.54 M |
| 04/15/2025 | $5.24 | $5.34 (1.91%) | $5.39 | $5.21 | 932.60 K | $705.50 M |
| 04/14/2025 | $5.17 | $5.23 (1.16%) | $5.30 | $5.11 | 1.72 M | $690.97 M |
| 04/11/2025 | $5.11 | $5.10 (-0.2%) | $5.14 | $4.90 | 1.65 M | $673.79 M |
| 04/10/2025 | $5.24 | $5.10 (-2.67%) | $5.31 | $4.85 | 2.54 M | $673.79 M |
| 04/09/2025 | $4.88 | $5.42 (11.07%) | $5.43 | $4.68 | 3.82 M | $716.07 M |
| 04/08/2025 | $5.28 | $4.95 (-6.25%) | $5.32 | $4.92 | 2.02 M | $653.97 M |
| 04/07/2025 | $5.17 | $5.04 (-2.51%) | $5.49 | $4.95 | 2.94 M | $665.86 M |
| 04/04/2025 | $5.75 | $5.35 (-6.96%) | $5.75 | $5.34 | 3.04 M | $706.82 M |
| 04/03/2025 | $5.89 | $5.88 (-0.17%) | $5.99 | $5.81 | 1.20 M | $776.84 M |
| 04/02/2025 | $6.00 | $6.01 (0.17%) | $6.03 | $5.95 | 620.63 K | $794.02 M |
| 04/01/2025 | $6.08 | $6.05 (-0.49%) | $6.09 | $6.00 | 621.14 K | $799.30 M |
| 03/31/2025 | $5.98 | $6.07 (1.51%) | $6.09 | $5.87 | 1.07 M | $801.94 M |
| 03/28/2025 | $6.11 | $6.01 (-1.64%) | $6.12 | $5.97 | 940.51 K | $794.02 M |
| 03/27/2025 | $6.11 | $6.12 (0.16%) | $6.18 | $6.07 | 788.33 K | $808.55 M |
| 03/26/2025 | $6.15 | $6.13 (-0.33%) | $6.16 | $6.05 | 725.80 K | $809.87 M |
| 03/25/2025 | $6.17 | $6.16 (-0.16%) | $6.19 | $6.11 | 854.30 K | $813.83 M |
| 03/24/2025 | $6.21 | $6.18 (-0.48%) | $6.22 | $6.11 | 1.16 M | $816.48 M |
| 03/21/2025 | $6.39 | $6.30 (-1.41%) | $6.41 | $6.29 | 2.50 M | $832.33 M |
| 03/20/2025 | $6.37 | $6.41 (0.63%) | $6.45 | $6.37 | 484.19 K | $846.86 M |
| 03/19/2025 | $6.43 | $6.40 (-0.47%) | $6.45 | $6.32 | 1.03 M | $845.54 M |
| 03/18/2025 | $6.37 | $6.39 (0.31%) | $6.43 | $6.31 | 1.01 M | $844.22 M |
| 03/17/2025 | $6.39 | $6.38 (-0.16%) | $6.43 | $6.30 | 1.01 M | $842.90 M |
| 03/14/2025 | $6.21 | $6.39 (2.9%) | $6.42 | $6.19 | 859.74 K | $844.22 M |
| 03/13/2025 | $6.16 | $6.17 (0.16%) | $6.30 | $6.16 | 773.17 K | $815.15 M |
| 03/12/2025 | $6.29 | $6.15 (-2.23%) | $6.29 | $6.10 | 1.07 M | $812.51 M |
| 03/11/2025 | $6.48 | $6.28 (-3.09%) | $6.48 | $6.19 | 720.13 K | $829.69 M |
| 03/10/2025 | $6.51 | $6.41 (-1.54%) | $6.60 | $6.38 | 682.29 K | $846.86 M |
| 03/07/2025 | $6.48 | $6.54 (0.93%) | $6.59 | $6.48 | 477.02 K | $864.04 M |
| 03/06/2025 | $6.44 | $6.48 (0.62%) | $6.53 | $6.44 | 410.40 K | $856.11 M |
| 03/05/2025 | $6.42 | $6.46 (0.62%) | $6.51 | $6.41 | 606.90 K | $853.47 M |
| 03/04/2025 | $6.42 | $6.43 (0.16%) | $6.54 | $6.37 | 768.90 K | $849.50 M |
| 03/03/2025 | $6.66 | $6.52 (-2.1%) | $6.66 | $6.46 | 889.11 K | $861.40 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.
