Redwood Trust, Inc. Common Stock (RWT)
6.1200
-0.0200 (-0.33%)
NYSE · Last Trade: Jul 5th, 6:09 AM EDT
Historical Prices For Redwood Trust, Inc. Common Stock (RWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.12 | 6.18 | 6.08 | 6.12 | 539,359 | 6.12 |
| 7/02/2025 | 6.06 | 6.16 | 6.01 | 6.14 | 1,100,414 | 6.14 |
| 7/01/2025 | 5.89 | 6.09 | 5.85 | 6.04 | 1,604,771 | 6.04 |
| 6/30/2025 | 5.81 | 5.96 | 5.78 | 5.91 | 1,898,095 | 5.91 |
| 6/27/2025 | 5.83 | 5.91 | 5.78 | 5.83 | 2,106,647 | 5.83 |
| 6/26/2025 | 5.73 | 5.83 | 5.70 | 5.82 | 1,319,461 | 5.82 |
| 6/25/2025 | 5.66 | 5.83 | 5.61 | 5.72 | 1,420,681 | 5.72 |
| 6/24/2025 | 5.58 | 5.70 | 5.54 | 5.69 | 1,370,904 | 5.69 |
| 6/23/2025 | 5.45 | 5.57 | 5.40 | 5.55 | 1,245,127 | 5.55 |
| 6/20/2025 | 5.66 | 5.71 | 5.61 | 5.62 | 2,452,584 | 5.44 |
| 6/18/2025 | 5.51 | 5.66 | 5.51 | 5.61 | 1,783,039 | 5.43 |
| 6/17/2025 | 5.61 | 5.64 | 5.51 | 5.54 | 580,969 | 5.36 |
| 6/16/2025 | 5.72 | 5.76 | 5.62 | 5.64 | 955,430 | 5.46 |
| 6/13/2025 | 5.71 | 5.79 | 5.67 | 5.69 | 672,098 | 5.51 |
| 6/12/2025 | 5.75 | 5.85 | 5.70 | 5.82 | 486,875 | 5.63 |
| 6/11/2025 | 5.88 | 5.91 | 5.76 | 5.77 | 410,229 | 5.59 |
| 6/10/2025 | 5.74 | 5.84 | 5.67 | 5.83 | 602,482 | 5.64 |
| 6/09/2025 | 5.69 | 5.76 | 5.67 | 5.68 | 409,742 | 5.50 |
| 6/06/2025 | 5.65 | 5.69 | 5.60 | 5.65 | 358,653 | 5.47 |
| 6/05/2025 | 5.56 | 5.65 | 5.53 | 5.58 | 583,715 | 5.40 |
| 6/04/2025 | 5.53 | 5.57 | 5.51 | 5.56 | 373,896 | 5.38 |
| 6/03/2025 | 5.39 | 5.56 | 5.36 | 5.54 | 679,029 | 5.36 |
| 6/02/2025 | 5.40 | 5.41 | 5.35 | 5.40 | 1,079,798 | 5.23 |
| 5/30/2025 | 5.51 | 5.51 | 5.43 | 5.45 | 795,838 | 5.28 |
| 5/29/2025 | 5.49 | 5.57 | 5.46 | 5.54 | 582,757 | 5.36 |
| 5/28/2025 | 5.47 | 5.52 | 5.42 | 5.45 | 617,628 | 5.28 |
| 5/27/2025 | 5.51 | 5.54 | 5.43 | 5.48 | 789,139 | 5.30 |
| 5/23/2025 | 5.43 | 5.52 | 5.42 | 5.44 | 835,909 | 5.27 |
| 5/22/2025 | 5.50 | 5.57 | 5.37 | 5.50 | 720,426 | 5.32 |
| 5/21/2025 | 5.75 | 5.75 | 5.50 | 5.52 | 897,703 | 5.34 |
| 5/20/2025 | 5.86 | 5.90 | 5.80 | 5.81 | 980,441 | 5.62 |
| 5/19/2025 | 5.90 | 5.99 | 5.86 | 5.88 | 476,208 | 5.69 |
| 5/16/2025 | 6.03 | 6.08 | 6.00 | 6.01 | 532,070 | 5.82 |
| 5/15/2025 | 5.89 | 6.07 | 5.89 | 6.04 | 483,326 | 5.85 |
| 5/14/2025 | 5.92 | 5.94 | 5.85 | 5.88 | 745,613 | 5.69 |
| 5/13/2025 | 5.97 | 6.00 | 5.92 | 5.94 | 678,276 | 5.75 |
| 5/12/2025 | 5.99 | 6.01 | 5.89 | 5.92 | 687,343 | 5.73 |
| 5/09/2025 | 5.83 | 5.86 | 5.78 | 5.83 | 605,734 | 5.64 |
| 5/08/2025 | 5.89 | 5.93 | 5.80 | 5.81 | 690,691 | 5.62 |
| 5/07/2025 | 5.90 | 5.98 | 5.83 | 5.84 | 703,818 | 5.65 |
| 5/06/2025 | 5.91 | 5.96 | 5.84 | 5.89 | 690,833 | 5.70 |
| 5/05/2025 | 5.88 | 6.01 | 5.83 | 5.96 | 877,002 | 5.77 |
| 5/02/2025 | 5.90 | 5.94 | 5.85 | 5.89 | 921,802 | 5.70 |
| 5/01/2025 | 6.22 | 6.24 | 5.81 | 5.83 | 2,184,972 | 5.64 |
| 4/30/2025 | 6.17 | 6.26 | 6.09 | 6.21 | 1,538,965 | 6.01 |
| 4/29/2025 | 6.08 | 6.25 | 6.05 | 6.22 | 1,074,085 | 6.02 |
| 4/28/2025 | 6.00 | 6.11 | 5.99 | 6.10 | 941,840 | 5.90 |
| 4/25/2025 | 5.91 | 6.01 | 5.89 | 6.01 | 797,097 | 5.82 |
| 4/24/2025 | 5.90 | 5.96 | 5.83 | 5.92 | 871,051 | 5.73 |
| 4/23/2025 | 6.07 | 6.09 | 5.83 | 5.85 | 1,012,187 | 5.66 |
| 4/22/2025 | 5.55 | 5.87 | 5.55 | 5.84 | 1,436,213 | 5.65 |
| 4/21/2025 | 5.26 | 5.48 | 5.25 | 5.47 | 1,313,309 | 5.29 |
| 4/17/2025 | 5.33 | 5.57 | 5.30 | 5.54 | 1,035,339 | 5.36 |
| 4/16/2025 | 5.32 | 5.40 | 5.28 | 5.31 | 980,140 | 5.14 |
| 4/15/2025 | 5.24 | 5.39 | 5.21 | 5.34 | 932,579 | 5.17 |
| 4/14/2025 | 5.17 | 5.30 | 5.11 | 5.23 | 1,722,456 | 5.06 |
| 4/11/2025 | 5.11 | 5.14 | 4.90 | 5.10 | 1,649,966 | 4.94 |
| 4/10/2025 | 5.24 | 5.30 | 4.85 | 5.10 | 2,536,296 | 4.94 |
| 4/09/2025 | 4.88 | 5.42 | 4.68 | 5.42 | 3,820,466 | 5.25 |
| 4/08/2025 | 5.28 | 5.32 | 4.92 | 4.95 | 2,021,436 | 4.79 |
| 4/07/2025 | 5.17 | 5.43 | 4.95 | 5.04 | 2,942,690 | 4.88 |