5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+9.69%
6 MONTH PERFORMANCE
-5.98%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-16.02%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $5.99 | $6.05 (1%) | $6.09 | $5.99 | 1.07 M | $804.69 M |
| 08/19/2025 | $5.89 | $5.98 (1.53%) | $6.02 | $5.89 | 1.24 M | $795.38 M |
| 08/18/2025 | $5.93 | $5.88 (-0.84%) | $5.93 | $5.86 | 676.04 K | $782.08 M |
| 08/15/2025 | $6.05 | $5.93 (-1.98%) | $6.08 | $5.93 | 1.09 M | $788.73 M |
| 08/14/2025 | $5.96 | $6.05 (1.51%) | $6.05 | $5.93 | 851.48 K | $804.69 M |
| 08/13/2025 | $5.88 | $6.05 (2.89%) | $6.05 | $5.87 | 1.14 M | $804.69 M |
| 08/12/2025 | $5.78 | $5.87 (1.56%) | $5.94 | $5.78 | 1.89 M | $780.75 M |
| 08/11/2025 | $5.74 | $5.76 (0.35%) | $5.83 | $5.73 | 1.19 M | $766.11 M |
| 08/08/2025 | $5.76 | $5.74 (-0.35%) | $5.84 | $5.72 | 1.77 M | $763.45 M |
| 08/07/2025 | $5.70 | $5.72 (0.35%) | $5.81 | $5.68 | 1.42 M | $760.79 M |
| 08/06/2025 | $5.67 | $5.65 (-0.35%) | $5.71 | $5.60 | 1.08 M | $751.48 M |
| 08/05/2025 | $5.69 | $5.68 (-0.18%) | $5.75 | $5.61 | 1.06 M | $755.47 M |
| 08/04/2025 | $5.50 | $5.73 (4.18%) | $5.74 | $5.50 | 1.36 M | $762.12 M |
| 08/01/2025 | $5.49 | $5.46 (-0.55%) | $5.54 | $5.35 | 2.25 M | $724.90 M |
| 07/31/2025 | $5.52 | $5.46 (-1.09%) | $5.65 | $5.43 | 2.64 M | $724.90 M |
| 07/30/2025 | $5.88 | $5.59 (-4.93%) | $5.98 | $5.56 | 3.46 M | $742.16 M |
| 07/29/2025 | $6.04 | $6.07 (0.5%) | $6.08 | $5.99 | 523.72 K | $805.89 M |
| 07/28/2025 | $6.04 | $6.01 (-0.5%) | $6.08 | $5.99 | 655.60 K | $797.92 M |
| 07/25/2025 | $6.05 | $6.04 (-0.17%) | $6.07 | $5.97 | 685.64 K | $801.91 M |
| 07/24/2025 | $6.09 | $6.05 (-0.66%) | $6.17 | $6.04 | 708.33 K | $803.24 M |
| 07/23/2025 | $6.15 | $6.15 (0%) | $6.19 | $6.10 | 689.88 K | $816.51 M |
| 07/22/2025 | $6.04 | $6.14 (1.66%) | $6.17 | $6.04 | 799.10 K | $815.18 M |
| 07/21/2025 | $6.06 | $6.03 (-0.5%) | $6.09 | $6.00 | 553.56 K | $800.58 M |
| 07/18/2025 | $6.11 | $6.03 (-1.31%) | $6.13 | $5.99 | 768.50 K | $800.58 M |
| 07/17/2025 | $6.09 | $6.08 (-0.16%) | $6.20 | $6.07 | 902.37 K | $807.22 M |
| 07/16/2025 | $5.98 | $6.08 (1.67%) | $6.09 | $5.94 | 934.06 K | $807.22 M |
| 07/15/2025 | $6.00 | $5.94 (-1%) | $6.03 | $5.94 | 965.41 K | $788.63 M |
| 07/14/2025 | $6.00 | $6.00 (0%) | $6.03 | $5.97 | 633.34 K | $796.60 M |
| 07/11/2025 | $5.96 | $6.01 (0.84%) | $6.03 | $5.95 | 730.15 K | $797.92 M |
| 07/10/2025 | $5.96 | $6.02 (1.01%) | $6.08 | $5.89 | 1.02 M | $799.25 M |
| 07/09/2025 | $6.05 | $6.07 (0.33%) | $6.08 | $6.03 | 367.70 K | $805.89 M |
| 07/08/2025 | $5.99 | $6.01 (0.33%) | $6.08 | $5.98 | 584.60 K | $797.92 M |
| 07/07/2025 | $6.08 | $6.00 (-1.32%) | $6.13 | $5.98 | 870.00 K | $796.60 M |
| 07/03/2025 | $6.12 | $6.12 (0%) | $6.18 | $6.08 | 539.40 K | $812.53 M |
| 07/02/2025 | $6.06 | $6.14 (1.32%) | $6.16 | $6.01 | 1.10 M | $815.18 M |
| 07/01/2025 | $5.89 | $6.04 (2.55%) | $6.10 | $5.85 | 1.60 M | $801.91 M |
| 06/30/2025 | $5.81 | $5.91 (1.72%) | $5.96 | $5.78 | 1.90 M | $784.65 M |
| 06/27/2025 | $5.83 | $5.83 (0%) | $5.91 | $5.78 | 2.11 M | $774.03 M |
| 06/26/2025 | $5.73 | $5.82 (1.57%) | $5.84 | $5.70 | 1.32 M | $772.70 M |
| 06/25/2025 | $5.66 | $5.72 (1.06%) | $5.83 | $5.61 | 1.42 M | $759.42 M |
| 06/24/2025 | $5.58 | $5.69 (1.97%) | $5.70 | $5.55 | 1.37 M | $755.44 M |
| 06/23/2025 | $5.45 | $5.55 (1.83%) | $5.57 | $5.40 | 1.25 M | $736.85 M |
| 06/20/2025 | $5.66 | $5.62 (-0.71%) | $5.72 | $5.61 | 2.45 M | $746.15 M |
| 06/18/2025 | $5.51 | $5.61 (1.81%) | $5.66 | $5.51 | 1.78 M | $744.82 M |
| 06/17/2025 | $5.61 | $5.54 (-1.25%) | $5.65 | $5.51 | 581.12 K | $735.52 M |
| 06/16/2025 | $5.72 | $5.64 (-1.4%) | $5.76 | $5.62 | 956.13 K | $748.80 M |
| 06/13/2025 | $5.71 | $5.69 (-0.35%) | $5.79 | $5.67 | 672.10 K | $755.44 M |
| 06/12/2025 | $5.75 | $5.82 (1.22%) | $5.85 | $5.70 | 486.90 K | $772.70 M |
| 06/11/2025 | $5.88 | $5.77 (-1.87%) | $5.91 | $5.76 | 410.23 K | $766.06 M |
| 06/10/2025 | $5.74 | $5.83 (1.57%) | $5.84 | $5.67 | 602.50 K | $774.03 M |
| 06/09/2025 | $5.69 | $5.68 (-0.18%) | $5.76 | $5.68 | 409.78 K | $754.11 M |
| 06/06/2025 | $5.65 | $5.65 (0%) | $5.69 | $5.60 | 358.65 K | $750.13 M |
| 06/05/2025 | $5.56 | $5.58 (0.36%) | $5.65 | $5.53 | 583.72 K | $740.84 M |
| 06/04/2025 | $5.53 | $5.56 (0.54%) | $5.57 | $5.51 | 373.92 K | $738.18 M |
| 06/03/2025 | $5.39 | $5.54 (2.78%) | $5.56 | $5.36 | 679.03 K | $735.52 M |
| 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 |
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.
