5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+0.80%
Redwood Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $25.13 | $25.04 (-0.36%) | $25.16 | $25.03 | 10.40 K | $3.16 B |
| 02/19/2026 | $25.05 | $25.05 (0%) | $25.13 | $25.01 | 10.11 K | $3.16 B |
| 02/18/2026 | $25.00 | $25.05 (0.2%) | $25.15 | $25.00 | 3.40 K | $3.16 B |
| 02/17/2026 | $25.09 | $25.00 (-0.36%) | $25.11 | $25.00 | 5.80 K | $3.16 B |
| 02/13/2026 | $25.00 | $25.01 (0.04%) | $25.29 | $24.95 | 10.25 K | $3.16 B |
| 02/12/2026 | $25.50 | $25.44 (-0.24%) | $25.55 | $25.40 | 4.62 K | $3.21 B |
| 02/11/2026 | $25.47 | $25.49 (0.08%) | $25.53 | $25.39 | 3.00 K | $3.22 B |
| 02/10/2026 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 700 | $3.20 B |
| 02/09/2026 | $25.63 | $25.45 (-0.7%) | $25.63 | $25.45 | 1.82 K | $3.21 B |
| 02/06/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 800 | $3.37 B |
| 02/05/2026 | $25.46 | $25.37 (-0.35%) | $25.47 | $25.37 | 1.00 K | $3.37 B |
| 02/04/2026 | $25.41 | $25.38 (-0.12%) | $25.41 | $25.35 | 1.64 K | $3.37 B |
| 02/03/2026 | $25.25 | $25.49 (0.95%) | $25.49 | $25.25 | 4.34 K | $3.38 B |
| 02/02/2026 | $25.10 | $25.25 (0.6%) | $25.42 | $25.10 | 1.52 K | $3.35 B |
| 01/30/2026 | $25.59 | $25.10 (-1.91%) | $25.59 | $25.10 | 2.40 K | $3.33 B |
| 01/29/2026 | $25.64 | $25.20 (-1.72%) | $25.64 | $25.20 | 2.30 K | $3.35 B |
| 01/28/2026 | $25.11 | $25.20 (0.36%) | $25.47 | $25.04 | 9.60 K | $3.35 B |
| 01/27/2026 | $25.19 | $25.09 (-0.4%) | $25.20 | $25.03 | 11.70 K | $3.33 B |
| 01/26/2026 | $25.24 | $25.19 (-0.2%) | $25.65 | $25.10 | 14.00 K | $3.34 B |
| 01/23/2026 | $25.25 | $25.14 (-0.44%) | $25.77 | $25.10 | 17.02 K | $3.34 B |
| 01/22/2026 | $25.15 | $25.25 (0.4%) | $25.34 | $25.15 | 4.92 K | $3.35 B |
| 01/21/2026 | $25.15 | $25.20 (0.2%) | $25.21 | $25.11 | 4.60 K | $3.35 B |
| 01/20/2026 | $25.21 | $25.18 (-0.12%) | $25.21 | $25.10 | 2.50 K | $3.34 B |
| 01/16/2026 | $25.23 | $25.10 (-0.52%) | $25.23 | $25.07 | 3.81 K | $3.33 B |
| 01/15/2026 | $25.08 | $25.34 (1.04%) | $25.40 | $25.03 | 10.00 K | $3.36 B |
| 01/14/2026 | $24.99 | $25.00 (0.04%) | $25.14 | $24.90 | 14.20 K | $3.32 B |
| 01/13/2026 | $25.05 | $24.95 (-0.4%) | $25.10 | $24.95 | 10.20 K | $3.31 B |
| 01/12/2026 | $25.35 | $25.15 (-0.79%) | $25.35 | $25.15 | 2.95 K | $3.34 B |
| 01/09/2026 | $24.94 | $25.18 (0.96%) | $25.30 | $24.94 | 9.54 K | $3.34 B |
| 01/08/2026 | $24.90 | $25.05 (0.6%) | $25.05 | $24.90 | 7.10 K | $3.33 B |
| 01/07/2026 | $25.04 | $24.88 (-0.64%) | $25.04 | $24.88 | 6.20 K | $3.30 B |
| 01/06/2026 | $24.97 | $24.96 (-0.04%) | $25.01 | $24.96 | 4.10 K | $3.31 B |
| 01/05/2026 | $24.98 | $24.96 (-0.08%) | $25.00 | $24.96 | 2.30 K | $3.31 B |
| 01/02/2026 | $24.95 | $24.95 (0%) | $25.01 | $24.95 | 6.63 K | $3.31 B |
| 12/31/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.88 | 2.30 K | $3.31 B |
| 12/30/2025 | $25.00 | $24.80 (-0.8%) | $25.00 | $24.80 | 4.83 K | $3.29 B |
| 12/29/2025 | $24.80 | $24.85 (0.2%) | $24.85 | $24.80 | 5.60 K | $3.30 B |
| 12/26/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.69 | 5.93 K | $3.29 B |
| 12/24/2025 | $24.86 | $24.67 (-0.76%) | $24.86 | $24.61 | 4.90 K | $3.28 B |
| 12/23/2025 | $24.84 | $24.60 (-0.97%) | $24.85 | $24.57 | 22.50 K | $3.27 B |
| 12/22/2025 | $24.82 | $24.79 (-0.12%) | $24.85 | $24.79 | 4.10 K | $3.29 B |
| 12/19/2025 | $24.67 | $24.70 (0.12%) | $24.80 | $24.60 | 12.80 K | $3.28 B |
| 12/18/2025 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.58 | 11.75 K | $3.27 B |
| 12/17/2025 | $24.73 | $24.59 (-0.57%) | $24.76 | $24.59 | 33.15 K | $3.26 B |
| 12/16/2025 | $24.85 | $24.82 (-0.12%) | $24.85 | $24.78 | 3.40 K | $3.30 B |
| 12/15/2025 | $24.78 | $24.72 (-0.24%) | $24.89 | $24.68 | 7.12 K | $3.28 B |
| 12/12/2025 | $24.82 | $24.78 (-0.16%) | $24.82 | $24.78 | 1.00 K | $3.29 B |
| 12/11/2025 | $24.82 | $24.80 (-0.08%) | $24.82 | $24.75 | 8.20 K | $3.29 B |
| 12/10/2025 | $24.68 | $24.72 (0.16%) | $24.72 | $24.61 | 24.80 K | $3.28 B |
| 12/09/2025 | $24.64 | $24.64 (0%) | $24.87 | $24.63 | 4.53 K | $3.27 B |
| 12/08/2025 | $24.63 | $24.63 (0%) | $24.85 | $24.62 | 10.64 K | $3.27 B |
| 12/05/2025 | $24.82 | $24.65 (-0.68%) | $24.82 | $24.60 | 11.81 K | $3.27 B |
| 12/04/2025 | $24.94 | $24.85 (-0.36%) | $24.94 | $24.82 | 1.50 K | $3.30 B |
| 12/03/2025 | $24.85 | $24.90 (0.2%) | $25.00 | $24.85 | 900 | $3.31 B |
| 12/02/2025 | $25.14 | $24.80 (-1.35%) | $25.14 | $24.75 | 5.73 K | $3.29 B |
| 12/01/2025 | $24.71 | $24.93 (0.89%) | $25.01 | $24.71 | 3.10 K | $3.31 B |
| 11/28/2025 | $24.86 | $25.00 (0.56%) | $25.40 | $24.74 | 6.50 K | $3.32 B |
| 11/26/2025 | $24.75 | $24.75 (0%) | $24.83 | $24.67 | 8.71 K | $3.29 B |
| 11/25/2025 | $24.54 | $24.69 (0.61%) | $25.39 | $24.54 | 9.40 K | $3.28 B |
| 11/24/2025 | $24.53 | $24.50 (-0.12%) | $24.56 | $24.44 | 6.93 K | $3.25 B |
| 11/21/2025 | $24.70 | $24.49 (-0.85%) | $24.70 | $24.49 | 8.64 K | $3.25 B |
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.
