5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
-13.22%
3 MONTH PERFORMANCE
-14.69%
6 MONTH PERFORMANCE
-27.80%
YEAR-TO-DATE PERFORMANCE
-15.08%
1 YEAR PERFORMANCE
-1.51%
Redwood Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.33 | $5.54 (3.94%) | $5.57 | $5.30 | 1.01 M | $731.92 M |
| 04/16/2025 | $5.32 | $5.31 (-0.19%) | $5.40 | $5.28 | 980,161 | $701.54 M |
| 04/15/2025 | $5.24 | $5.34 (1.91%) | $5.39 | $5.21 | 932,600 | $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 | 620,626 | $794.02 M |
| 04/01/2025 | $6.08 | $6.05 (-0.49%) | $6.09 | $6.00 | 621,142 | $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 | 940,509 | $794.02 M |
| 03/27/2025 | $6.11 | $6.12 (0.16%) | $6.18 | $6.07 | 788,334 | $808.55 M |
| 03/26/2025 | $6.15 | $6.13 (-0.33%) | $6.16 | $6.05 | 725,803 | $809.87 M |
| 03/25/2025 | $6.17 | $6.16 (-0.16%) | $6.19 | $6.11 | 854,300 | $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 | 484,193 | $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 | 859,738 | $844.22 M |
| 03/13/2025 | $6.16 | $6.17 (0.16%) | $6.30 | $6.16 | 773,174 | $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 | 720,132 | $829.69 M |
| 03/10/2025 | $6.51 | $6.41 (-1.54%) | $6.60 | $6.38 | 682,293 | $846.86 M |
| 03/07/2025 | $6.48 | $6.54 (0.93%) | $6.59 | $6.48 | 477,024 | $864.04 M |
| 03/06/2025 | $6.44 | $6.48 (0.62%) | $6.53 | $6.44 | 410,400 | $856.11 M |
| 03/05/2025 | $6.42 | $6.46 (0.62%) | $6.51 | $6.41 | 606,902 | $853.47 M |
| 03/04/2025 | $6.42 | $6.43 (0.16%) | $6.54 | $6.37 | 768,900 | $849.50 M |
| 03/03/2025 | $6.66 | $6.52 (-2.1%) | $6.66 | $6.46 | 889,113 | $861.40 M |
| 02/28/2025 | $6.59 | $6.68 (1.37%) | $6.70 | $6.58 | 924,606 | $882.53 M |
| 02/27/2025 | $6.59 | $6.57 (-0.3%) | $6.65 | $6.54 | 680,100 | $868.00 M |
| 02/26/2025 | $6.60 | $6.64 (0.61%) | $6.67 | $6.56 | 568,867 | $877.25 M |
| 02/25/2025 | $6.43 | $6.61 (2.8%) | $6.63 | $6.39 | 770,500 | $873.29 M |
| 02/24/2025 | $6.47 | $6.39 (-1.24%) | $6.48 | $6.37 | 641,212 | $844.22 M |
| 02/21/2025 | $6.50 | $6.44 (-0.92%) | $6.51 | $6.40 | 671,200 | $850.83 M |
| 02/20/2025 | $6.37 | $6.43 (0.94%) | $6.46 | $6.34 | 604,085 | $849.50 M |
| 02/19/2025 | $6.27 | $6.39 (1.91%) | $6.45 | $6.25 | 854,125 | $844.22 M |
| 02/18/2025 | $6.35 | $6.34 (-0.16%) | $6.41 | $6.25 | 1.18 M | $837.61 M |
| 02/14/2025 | $6.24 | $6.38 (2.24%) | $6.39 | $5.83 | 2.81 M | $842.90 M |
| 02/13/2025 | $6.49 | $6.46 (-0.46%) | $6.49 | $6.43 | 671,900 | $853.47 M |
| 02/12/2025 | $6.49 | $6.44 (-0.77%) | $6.53 | $6.44 | 761,400 | $850.83 M |
| 02/11/2025 | $6.61 | $6.61 (0%) | $6.64 | $6.57 | 469,330 | $873.29 M |
| 02/10/2025 | $6.61 | $6.64 (0.45%) | $6.68 | $6.57 | 533,618 | $877.25 M |
| 02/07/2025 | $6.70 | $6.61 (-1.34%) | $6.73 | $6.58 | 545,900 | $873.29 M |
| 02/06/2025 | $6.59 | $6.72 (1.97%) | $6.72 | $6.59 | 773,513 | $887.82 M |
| 02/05/2025 | $6.52 | $6.56 (0.61%) | $6.56 | $6.49 | 397,400 | $866.68 M |
| 02/04/2025 | $6.45 | $6.51 (0.93%) | $6.53 | $6.38 | 532,265 | $860.07 M |
| 02/03/2025 | $6.45 | $6.48 (0.47%) | $6.54 | $6.37 | 946,896 | $856.11 M |
| 01/31/2025 | $6.50 | $6.55 (0.77%) | $6.60 | $6.48 | 848,100 | $865.36 M |
| 01/30/2025 | $6.54 | $6.48 (-0.92%) | $6.57 | $6.43 | 595,146 | $856.11 M |
| 01/29/2025 | $6.50 | $6.40 (-1.54%) | $6.54 | $6.35 | 652,783 | $845.54 M |
| 01/28/2025 | $6.52 | $6.51 (-0.15%) | $6.55 | $6.46 | 493,600 | $860.07 M |
| 01/27/2025 | $6.35 | $6.55 (3.15%) | $6.55 | $6.35 | 699,452 | $865.36 M |
| 01/24/2025 | $6.29 | $6.33 (0.64%) | $6.39 | $6.28 | 586,025 | $836.29 M |
| 01/23/2025 | $6.30 | $6.32 (0.32%) | $6.35 | $6.29 | 622,300 | $834.97 M |
| 01/22/2025 | $6.38 | $6.34 (-0.63%) | $6.39 | $6.31 | 897,620 | $837.61 M |
| 01/21/2025 | $6.49 | $6.42 (-1.08%) | $6.53 | $6.39 | 735,680 | $848.18 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.
