Redwood Trust Inc (RWT) Historical Stock Data
5.73 ↓0.06 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWT is up 0.20% a day on average. There have been 17 days where Redwood Trust Inc closed green and 13 days where RWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.72 | 5.82 | 1.35M |
| 2025-12-19 | 5.82 | 5.79 | ↓$0.03 (-0.52%) | 5.75 | 5.92 | 1.72M |
| 2025-12-18 | 5.66 | 5.81 | ↑$0.15 (2.65%) | 5.66 | 5.85 | 2.30M |
| 2025-12-17 | 5.64 | 5.63 | ↓$0.01 (-0.18%) | 5.61 | 5.77 | 1.42M |
| 2025-12-16 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.58 | 5.66 | 0.92M |
| 2025-12-15 | 5.65 | 5.62 | ↓$0.03 (-0.53%) | 5.58 | 5.67 | 2M |
| 2025-12-12 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.58 | 5.67 | 1.25M |
| 2025-12-11 | 5.62 | 5.63 | ↑$0.01 (0.18%) | 5.58 | 5.64 | 1.14M |
| 2025-12-10 | 5.49 | 5.59 | ↑$0.10 (1.82%) | 5.49 | 5.63 | 0.99M |
| 2025-12-09 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.45 | 5.54 | 1.04M |
| 2025-12-08 | 5.68 | 5.51 | ↓$0.17 (-2.99%) | 5.50 | 5.68 | 832.48K |
| 2025-12-05 | 5.63 | 5.65 | ↑$0.02 (0.36%) | 5.61 | 5.70 | 519.54K |
| 2025-12-04 | 5.65 | 5.61 | ↓$0.04 (-0.71%) | 5.57 | 5.67 | 895.46K |
| 2025-12-03 | 5.57 | 5.66 | ↑$0.09 (1.62%) | 5.56 | 5.68 | 0.90M |
| 2025-12-02 | 5.56 | 5.54 | ↓$0.02 (-0.36%) | 5.54 | 5.62 | 0.92M |
| 2025-12-01 | 5.44 | 5.58 | ↑$0.14 (2.57%) | 5.44 | 5.58 | 1.38M |
| 2025-11-28 | 5.51 | 5.51 | ↑$0.00 (0.00%) | 5.45 | 5.53 | 539.67K |
| 2025-11-26 | 5.38 | 5.47 | ↑$0.09 (1.67%) | 5.36 | 5.59 | 1.03M |
| 2025-11-25 | 5.14 | 5.39 | ↑$0.25 (4.86%) | 5.14 | 5.40 | 1.25M |
| 2025-11-24 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.06 | 5.15 | 0.91M |
| 2025-11-21 | 5.06 | 5.11 | ↑$0.05 (0.99%) | 5.03 | 5.18 | 0.91M |
| 2025-11-20 | 5.13 | 5.01 | ↓$0.12 (-2.34%) | 5.00 | 5.15 | 851.19K |
| 2025-11-19 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 5.05 | 5.14 | 1.10M |
| 2025-11-18 | 5.05 | 5.07 | ↑$0.02 (0.40%) | 5.01 | 5.07 | 801.65K |
| 2025-11-17 | 5.14 | 5.03 | ↓$0.11 (-2.14%) | 5.02 | 5.15 | 811.69K |
| 2025-11-14 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.07 | 5.20 | 725.48K |
| 2025-11-13 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.15 | 5.27 | 752.35K |
| 2025-11-12 | 5.37 | 5.24 | ↓$0.13 (-2.42%) | 5.24 | 5.38 | 545.12K |
| 2025-11-11 | 5.25 | 5.34 | ↑$0.09 (1.71%) | 5.21 | 5.37 | 1.31M |
| 2025-11-10 | 5.18 | 5.24 | ↑$0.06 (1.16%) | 5.12 | 5.25 | 1.13M |
Create an account or log in to view more rows.
$RWT taking off soon
$RWT bear trap
$RWT I warned everyone this company sucks
$RWT lmfao
lfg babies
$RWT The best investment you can make is an investment in yourself or another person
$RWT free to hold
$RWT Buy the dip.
$RWT it's just a matter of time and patience...
$RWT now I buy
$RWT Like if the Hedgies are fucked