-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
-8.07% -
3 MONTH PERFORMANCE
-1.40% -
6 MONTH PERFORMANCE
+5.69% -
YEAR-TO-DATE PERFORMANCE
-4.72% -
1 YEAR PERFORMANCE
+3.98%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.05 | $7.07 (0.28%) | $7.15 | $6.99 | 428,212 | $934.06 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 |
| 10/01/2024 | $7.76 | $7.61 (-1.93%) | $7.79 | $7.60 | 685,721 | $1.01 B |
| 09/30/2024 | $7.72 | $7.73 (0.13%) | $7.85 | $7.70 | 868,300 | $1.02 B |
| 09/27/2024 | $7.75 | $7.75 (0%) | $7.82 | $7.68 | 679,024 | $1.02 B |
| 09/26/2024 | $7.78 | $7.66 (-1.54%) | $7.82 | $7.66 | 832,500 | $1.01 B |
| 09/25/2024 | $7.82 | $7.73 (-1.15%) | $7.82 | $7.70 | 1.04 M | $1.02 B |
| 09/24/2024 | $7.78 | $7.84 (0.77%) | $7.90 | $7.78 | 916,700 | $1.04 B |
| 09/23/2024 | $7.75 | $7.72 (-0.39%) | $7.77 | $7.67 | 1.07 M | $1.02 B |
| 09/20/2024 | $8.01 | $7.93 (-1%) | $8.07 | $7.91 | 2.73 M | $1.05 B |
| 09/19/2024 | $8.13 | $8.06 (-0.86%) | $8.15 | $8.01 | 811,029 | $1.06 B |
| 09/18/2024 | $7.95 | $7.99 (0.5%) | $8.15 | $7.91 | 727,200 | $1.06 B |
| 09/17/2024 | $8.14 | $7.95 (-2.33%) | $8.14 | $7.93 | 722,431 | $1.05 B |
| 09/16/2024 | $8.06 | $8.08 (0.25%) | $8.11 | $7.98 | 1.00 M | $1.07 B |
| 09/13/2024 | $7.91 | $8.05 (1.77%) | $8.06 | $7.85 | 954,400 | $1.06 B |
| 09/12/2024 | $7.65 | $7.84 (2.48%) | $7.85 | $7.61 | 980,400 | $1.04 B |
| 09/11/2024 | $7.41 | $7.40 (-0.13%) | $7.44 | $7.30 | 385,300 | $977.66 M |
| 09/10/2024 | $7.42 | $7.46 (0.54%) | $7.47 | $7.36 | 380,006 | $985.58 M |
| 09/09/2024 | $7.39 | $7.37 (-0.27%) | $7.40 | $7.28 | 525,518 | $973.69 M |
| 09/06/2024 | $7.39 | $7.39 (0%) | $7.46 | $7.34 | 410,375 | $976.34 M |
| 09/05/2024 | $7.43 | $7.41 (-0.27%) | $7.51 | $7.35 | 492,804 | $978.98 M |
| 09/04/2024 | $7.43 | $7.38 (-0.67%) | $7.50 | $7.27 | 424,108 | $975.02 M |
| 09/03/2024 | $7.49 | $7.41 (-1.07%) | $7.54 | $7.40 | 849,678 | $978.98 M |
| 08/30/2024 | $7.53 | $7.57 (0.53%) | $7.57 | $7.47 | 970,600 | $1.00 B |
| 08/29/2024 | $7.48 | $7.51 (0.4%) | $7.55 | $7.43 | 493,587 | $992.19 M |
| 08/28/2024 | $7.39 | $7.44 (0.68%) | $7.48 | $7.32 | 921,161 | $982.94 M |
| 08/27/2024 | $7.39 | $7.38 (-0.14%) | $7.48 | $7.36 | 694,317 | $975.02 M |
| 08/26/2024 | $7.43 | $7.41 (-0.27%) | $7.49 | $7.38 | 597,700 | $978.98 M |
| 08/23/2024 | $7.24 | $7.35 (1.52%) | $7.42 | $7.20 | 1.44 M | $971.05 M |
| 08/22/2024 | $7.24 | $7.19 (-0.69%) | $7.25 | $7.18 | 517,956 | $949.91 M |
| 08/21/2024 | $7.18 | $7.21 (0.42%) | $7.23 | $7.13 | 868,705 | $952.56 M |
| 08/20/2024 | $7.19 | $7.15 (-0.56%) | $7.22 | $7.15 | 603,337 | $944.63 M |
| 08/19/2024 | $7.19 | $7.21 (0.28%) | $7.23 | $7.15 | 550,524 | $952.56 M |