Get the Stockscreener App
3.68
1.08%
-0.04
Pre-market:
3.69
0.010
+0.27%
Redwood Trust Inc Stock (RWT) Price History
The historical daily chart and data for Redwood Trust Inc stock (RWT), show that the latest closing stock price as of September 24, 2026, is $3.68.
- Redwood Trust Inc all-time high stock price is $21.90, occurred on April 30, 2014.
- The lowest Redwood Trust Inc stock price recorded was $2.14 on April 03, 2020. Since then, Redwood Trust Inc's stock price has risen over 71.96% to $3.68 now.
- The 52-week high stock price for RWT is $6.97, representing a 89.40% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for RWT is $3.2201, indicating a -12.50% decrease from the current share price, occurred on September 10, 2026.
- The closing price of Redwood Trust Inc (RWT) stock in the beginning of 2025 was $13.39. The stock closed the year at $6.76, a loss of over -49.51% for the year.
The table below shows more information about RWT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $3.74 | $3.65 | $0.09 | 7,220,754.0 | -1.08% |
| Sep 23, 2026 | $3.94 | $3.70 | $0.2365 | 4,753,652.0 | -9.49% |
| Sep 22, 2026 | $4.14 | $4.04 | $0.095 | 6,441,876.0 | +1.73% |
| Sep 21, 2026 | $4.16 | $3.96 | $0.195 | 8,259,178.0 | +2.54% |
| Sep 18, 2026 | $4.05 | $3.91 | $0.145 | 9,624,983.0 | +0.00% |
| Sep 17, 2026 | $4.02 | $3.91 | $0.11 | 6,809,461.0 | +1.29% |
| Sep 16, 2026 | $3.98 | $3.87 | $0.115 | 7,651,342.0 | -0.51% |
| Sep 15, 2026 | $3.98 | $3.78 | $0.195 | 10,934,109.0 | +2.09% |
| Sep 14, 2026 | $3.84 | $3.53 | $0.31 | 10,130,200.0 | +7.89% |
| Sep 11, 2026 | $3.59 | $3.47 | $0.12 | 29,366,271.0 | -2.20% |
| Sep 10, 2026 | $3.78 | $3.22 | $0.5599 | 42,841,023.0 | -14.79% |
| Sep 09, 2026 | $4.43 | $4.25 | $0.18 | 1,345,605.0 | -3.40% |
| Sep 08, 2026 | $4.53 | $4.39 | $0.14 | 1,757,296.0 | -2.22% |
| Sep 04, 2026 | $4.55 | $4.45 | $0.10 | 1,030,788.0 | +0.67% |
| Sep 03, 2026 | $4.54 | $4.41 | $0.13 | 2,000,540.0 | -0.22% |
| Sep 02, 2026 | $4.54 | $4.39 | $0.145 | 1,381,774.0 | +1.58% |
| Sep 01, 2026 | $4.58 | $4.41 | $0.175 | 1,655,945.0 | -4.33% |
| Aug 31, 2026 | $4.66 | $4.58 | $0.075 | 1,446,774.0 | +0.00% |
| Aug 28, 2026 | $4.67 | $4.60 | $0.07 | 1,099,690.0 | -0.22% |
| Aug 27, 2026 | $4.66 | $4.59 | $0.07 | 1,049,454.0 | +0.43% |
| Aug 26, 2026 | $4.73 | $4.61 | $0.12 | 1,402,999.0 | -2.33% |
Redwood Trust Inc Stock (RWT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Redwood Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RWT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Redwood Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Redwood Trust Inc Stock (RWT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $4.58 | $3.22 | $1.36 | 160,425,551.0 | -20.35% |
| Aug, 2026 | $4.88 | $4.51 | $0.365 | 29,003,548.0 | +1.32% |
| Jul, 2026 | $5.26 | $4.19 | $1.07 | 92,495,044.0 | -3.80% |
| Jun, 2026 | $5.42 | $4.67 | $0.7486 | 39,707,896.0 | -12.55% |
| May, 2026 | $5.76 | $5.17 | $0.60 | 20,179,299.0 | -2.52% |
| Apr, 2026 | $6.12 | $5.42 | $0.70 | 27,127,012.0 | -0.89% |
| Mar, 2026 | $6.24 | $5.18 | $1.06 | 39,578,655.0 | -7.27% |
| Feb, 2026 | $6.97 | $5.38 | $1.58 | 35,658,337.0 | +10.40% |
| Jan, 2026 | $6.00 | $5.32 | $0.68 | 27,811,425.0 | -0.90% |
Redwood Trust Inc Stock (RWT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.92 | $5.39 | $0.525 | 34,183,143.0 | +0.36% |
| Nov, 2025 | $5.59 | $5.00 | $0.59 | 21,713,548.0 | +3.77% |
| Oct, 2025 | $6.00 | $5.12 | $0.885 | 21,655,664.0 | -8.29% |
| Sep, 2025 | $6.47 | $5.66 | $0.81 | 22,465,480.0 | -5.39% |
| Aug, 2025 | $6.16 | $5.35 | $0.81 | 23,571,070.0 | +12.09% |
| Jul, 2025 | $6.20 | $5.42 | $0.775 | 21,445,503.0 | -7.61% |
| Jun, 2025 | $5.96 | $5.35 | $0.61 | 20,444,874.0 | +8.44% |
| May, 2025 | $6.24 | $5.37 | $0.87 | 16,491,867.0 | -12.24% |
| Apr, 2025 | $6.26 | $4.68 | $1.58 | 31,584,483.0 | +2.31% |
| Mar, 2025 | $6.66 | $5.87 | $0.788 | 16,945,259.0 | -9.13% |
| Feb, 2025 | $6.73 | $5.83 | $0.90 | 14,819,668.0 | +1.98% |
| Jan, 2025 | $6.66 | $6.01 | $0.65 | 16,692,691.0 | +0.31% |
Redwood Trust Inc Stock (RWT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.24 | $6.38 | $0.855 | 23,682,599.0 | -10.06% |
| Nov, 2024 | $7.62 | $6.95 | $0.67 | 16,999,585.0 | -2.19% |
| Oct, 2024 | $7.90 | $7.32 | $0.58 | 14,919,014.0 | -5.30% |
| Sep, 2024 | $8.15 | $7.27 | $0.88 | 15,039,490.0 | +2.11% |
| Aug, 2024 | $7.57 | $6.60 | $0.97 | 16,379,034.0 | +4.13% |
| Jul, 2024 | $7.66 | $6.29 | $1.37 | 18,829,809.0 | +12.02% |
| Jun, 2024 | $6.68 | $6.24 | $0.445 | 18,198,840.0 | +2.37% |
| May, 2024 | $6.69 | $5.79 | $0.90 | 20,038,740.0 | +14.65% |
| Apr, 2024 | $6.37 | $5.46 | $0.915 | 24,328,091.0 | -13.19% |
| Mar, 2024 | $6.56 | $5.91 | $0.65 | 45,267,246.0 | +3.92% |
| Feb, 2024 | $6.88 | $5.75 | $1.13 | 26,646,226.0 | -8.64% |
| Jan, 2024 | $7.38 | $6.70 | $0.68 | 19,725,520.0 | -9.45% |
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):