5.46
price up icon0.00%   0.00
after-market After Hours: 5.45 -0.010 -0.18%
loading

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 August 01, 2025, is $5.46.
  • 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 155.14% to $5.46 now.
  • The 52-week high stock price for RWT is $8.15, representing a 49.27% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for RWT is $4.68, indicating a -14.29% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Redwood Trust Inc (RWT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.54 $5.35 $0.19 2,252,429.0 +0.00%
Jul 31, 2025 $5.65 $5.42 $0.225 2,637,191.0 -2.33%
Jul 30, 2025 $5.97 $5.56 $0.415 3,456,986.0 -7.91%
Jul 29, 2025 $6.08 $5.99 $0.09 523,513.0 +1.00%
Jul 28, 2025 $6.08 $5.99 $0.0889 655,544.0 -0.50%
Jul 25, 2025 $6.07 $5.96 $0.1035 684,722.0 -0.17%
Jul 24, 2025 $6.17 $6.04 $0.125 707,912.0 -1.63%
Jul 23, 2025 $6.15 $6.10 $0.05 407,549.0 +0.16%
Jul 22, 2025 $6.17 $6.04 $0.125 798,653.0 +1.82%
Jul 21, 2025 $6.09 $6.00 $0.0892 552,904.0 +0.00%
Jul 18, 2025 $6.13 $5.99 $0.145 768,490.0 -0.82%
Jul 17, 2025 $6.20 $6.07 $0.13 902,306.0 +0.00%
Jul 16, 2025 $6.09 $5.94 $0.15 934,023.0 +2.36%
Jul 15, 2025 $6.03 $5.94 $0.09 965,400.0 -1.00%
Jul 14, 2025 $6.03 $5.96 $0.06 633,334.0 -0.17%
Jul 11, 2025 $6.03 $5.95 $0.08 730,117.0 -0.17%
Jul 10, 2025 $6.08 $5.89 $0.19 1,020,942.0 -0.82%
Jul 09, 2025 $6.08 $6.03 $0.05 367,610.0 +1.00%
Jul 08, 2025 $6.08 $5.98 $0.10 584,572.0 +0.17%
Jul 07, 2025 $6.12 $5.98 $0.1439 869,984.0 -1.96%
Jul 03, 2025 $6.18 $6.08 $0.1049 539,359.0 -0.33%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.54 $5.35 $0.19 2,252,429.0 +0.00%
Jul, 2025 $6.20 $5.35 $0.85 23,697,932.0 -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%

Redwood Trust Inc Stock (RWT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.87 $6.98 $0.89 38,134,062.0 +4.22%
Nov, 2023 $7.19 $6.18 $1.01 24,322,344.0 +13.22%
Oct, 2023 $7.41 $6.18 $1.23 27,544,193.0 -11.92%
Sep, 2023 $8.30 $7.01 $1.29 30,206,316.0 -10.99%
Aug, 2023 $8.09 $7.24 $0.855 29,603,460.0 +6.37%
Jul, 2023 $7.70 $6.06 $1.64 20,738,190.0 +18.21%
Jun, 2023 $6.73 $5.89 $0.84 24,922,094.0 +7.60%
May, 2023 $6.36 $5.47 $0.89 27,150,196.0 -5.73%
Apr, 2023 $6.86 $6.17 $0.685 17,896,777.0 -6.82%
Mar, 2023 $7.82 $5.93 $1.89 31,683,898.0 -11.43%
Feb, 2023 $8.72 $7.53 $1.20 18,793,674.0 -8.97%
Jan, 2023 $8.39 $6.77 $1.62 19,063,502.0 +23.67%
reit_mortgage DX
$12.45
price up icon 0.08%
reit_mortgage ARI
$9.78
price up icon 1.66%
$10.87
price down icon 0.46%
reit_mortgage ARR
$16.38
price up icon 0.43%
reit_mortgage ABR
$11.20
price up icon 0.36%
$18.64
price up icon 0.87%
Cap:     |  Volume (24h):