Get the Stockscreener App
6.22
0.16%
0.010
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 12, 2025, is $6.22.
- 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 190.65% to $6.22 now.
- The 52-week high stock price for RWT is $8.15, representing a 31.03% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for RWT is $4.68, indicating a -24.76% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $6.25 | $6.13 | $0.115 | 791,192.0 | +0.16% |
| Sep 11, 2025 | $6.28 | $6.17 | $0.115 | 982,261.0 | +0.16% |
| Sep 10, 2025 | $6.25 | $6.13 | $0.12 | 666,143.0 | +0.00% |
| Sep 09, 2025 | $6.30 | $6.18 | $0.1199 | 615,488.0 | -1.59% |
| Sep 08, 2025 | $6.37 | $6.25 | $0.12 | 970,985.0 | -1.10% |
| Sep 05, 2025 | $6.47 | $6.32 | $0.155 | 1,146,024.0 | +1.59% |
| Sep 04, 2025 | $6.28 | $6.16 | $0.125 | 725,596.0 | +2.12% |
| Sep 03, 2025 | $6.15 | $5.97 | $0.18 | 942,620.0 | +2.68% |
| Sep 02, 2025 | $6.07 | $5.93 | $0.1343 | 982,185.0 | -2.29% |
| Aug 29, 2025 | $6.12 | $6.02 | $0.0976 | 818,732.0 | +1.66% |
| Aug 28, 2025 | $6.04 | $5.97 | $0.07 | 765,463.0 | +0.33% |
| Aug 27, 2025 | $6.07 | $5.99 | $0.0765 | 782,869.0 | -0.50% |
| Aug 26, 2025 | $6.04 | $5.95 | $0.09 | 694,644.0 | +0.67% |
| Aug 25, 2025 | $6.10 | $5.99 | $0.115 | 820,241.0 | -1.96% |
| Aug 22, 2025 | $6.16 | $5.93 | $0.23 | 1,086,616.0 | +4.09% |
| Aug 21, 2025 | $6.02 | $5.86 | $0.16 | 782,558.0 | -2.98% |
| Aug 20, 2025 | $6.09 | $5.99 | $0.0954 | 1,055,988.0 | +1.17% |
| Aug 19, 2025 | $6.02 | $5.88 | $0.135 | 1,241,540.0 | +1.70% |
| Aug 18, 2025 | $5.93 | $5.86 | $0.07 | 664,403.0 | -0.84% |
| Aug 15, 2025 | $6.08 | $5.93 | $0.146 | 1,061,447.0 | -1.98% |
| Aug 14, 2025 | $6.05 | $5.93 | $0.1199 | 826,393.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.47 | $5.93 | $0.535 | 8,613,686.0 | +1.63% |
| 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% |
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% |
0.52%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):