Dark

RWT
Redwood Trust, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

4.72USD-0.840%(-0.04)1,209,479

4.71Bid 4.73Ask 0.02Spread

Pre-market

0.00USD-100.000%(-4.76)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

4.76USD-0.105%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	4.7500	4.7500	4.7000	4.7200	-0.840%	1,209,479	0.000%
2026-08-24	4.7800	4.8011	4.7000	4.7600	-0.833%	1,151,188	-0.840%
2026-08-21	4.7800	4.8150	4.7400	4.8000	+1.053%	845,470	-1.667%
2026-08-20	4.7500	4.8100	4.7101	4.7500	-1.656%	905,504	-0.632%
2026-08-19	4.8000	4.8800	4.7800	4.8300	+2.114%	1,052,557	-2.277%
2026-08-18	4.8100	4.8100	4.6600	4.7300	-1.458%	1,061,307	-0.211%
2026-08-17	4.7700	4.8600	4.7700	4.8000	-0.208%	1,329,142	-1.667%
2026-08-14	4.7700	4.8500	4.7700	4.8100	+0.839%	1,663,425	-1.871%
2026-08-13	4.7400	4.8050	4.7300	4.7700	+1.274%	2,041,098	-1.048%
2026-08-12	4.7200	4.7700	4.6700	4.7100	+0.641%	1,256,353	+0.212%
2026-08-11	4.5300	4.7350	4.5300	4.6800	+2.407%	1,305,881	+0.855%
2026-08-10	4.6900	4.7200	4.5150	4.5700	-3.383%	1,980,478	+3.282%
2026-08-07	4.6000	4.7700	4.6000	4.7300	+3.728%	2,508,691	-0.211%
2026-08-06	4.6300	4.6300	4.5250	4.5600	-0.219%	1,306,261	+3.509%
2026-08-05	4.6700	4.7146	4.5150	4.5700	-2.559%	1,676,949	+3.282%
2026-08-04	4.5900	4.6900	4.5610	4.6900	+1.515%	1,307,227	+0.640%
2026-08-03	4.6300	4.6600	4.5800	4.6200	+1.094%	1,420,068	+2.165%
2026-07-31	4.6500	4.6800	4.4800	4.5700	-1.931%	2,586,064	+3.282%
2026-07-30	4.7500	4.8600	4.5900	4.6600	-0.427%	2,906,364	+1.288%
2026-07-29	4.6100	4.7100	4.5800	4.6800	+0.214%	3,232,240	+0.855%
2026-07-28	4.7900	4.7900	4.4350	4.6700	-5.466%	5,884,339	+1.071%
2026-07-27	4.9700	5.0284	4.9100	4.9400	+0.407%	1,656,409	-4.453%
2026-07-24	4.9500	5.0250	4.9100	4.9200	+0.408%	1,437,726	-4.065%
2026-07-23	5.0500	5.0700	4.8500	4.9000	-3.543%	1,626,002	-3.673%
2026-07-22	5.0500	5.1000	4.9900	5.0800	+0.994%	1,202,840	-7.087%
2026-07-21	4.9800	5.0550	4.9700	5.0300	+0.600%	1,527,074	-6.163%
2026-07-20	5.1200	5.1450	4.9800	5.0000	-2.344%	1,527,060	-5.600%
2026-07-17	5.1900	5.2300	5.0600	5.1200	-1.727%	1,109,656	-7.813%
2026-07-16	5.0800	5.2650	5.0513	5.2100	+2.964%	1,366,048	-9.405%
2026-07-15	5.1300	5.1984	5.0200	5.0600	-0.589%	1,787,968	-6.719%
2026-07-14	5.0800	5.1900	5.0650	5.0900	+0.394%	2,681,500	-7.269%
2026-07-13	5.1000	5.1700	5.0400	5.0700	-0.588%	2,255,981	-6.903%
2026-07-10	5.1100	5.1600	5.0400	5.1000	+0.394%	3,203,588	-7.451%
2026-07-09	4.9000	5.1300	4.7800	5.0800	+6.947%	5,351,656	-7.087%
2026-07-08	4.7200	4.8550	4.7000	4.7500	+0.636%	3,853,239	-0.632%
2026-07-07	4.6100	4.9350	4.5500	4.7200	+3.736%	33,902,539	0.000%
2026-07-06	4.4100	4.5600	4.1900	4.5500	+1.562%	8,572,580	+3.736%
2026-07-02	4.7000	4.7200	4.4300	4.4800	-4.069%	2,957,938	+5.357%
2026-07-01	4.7000	4.7700	4.6500	4.6700	-1.477%	2,596,902	+1.071%
2026-06-30	4.8600	4.9700	4.7300	4.7400	-2.669%	4,505,711	-0.422%
2026-06-29	4.8000	4.9100	4.7500	4.8700	+1.247%	4,097,348	-3.080%
2026-06-26	4.7400	4.8100	4.6700	4.8100	+1.691%	3,393,413	-1.871%
2026-06-25	4.8600	4.8800	4.7100	4.7300	-1.663%	2,184,545	-0.211%
2026-06-24	4.8300	4.9100	4.8000	4.8100	0.000%	1,912,924	-1.871%
2026-06-23	4.8200	4.8856	4.7900	4.8100	-3.414%	2,137,008	-1.871%
2026-06-22	5.1700	5.1700	4.8900	4.9800	-3.488%	2,939,658	-5.221%
2026-06-18	5.1700	5.1900	5.1100	5.1600	+0.585%	2,871,992	-8.527%
2026-06-17	5.2200	5.3450	5.1000	5.1300	-2.657%	2,343,674	-7.992%
2026-06-16	5.2700	5.3600	5.2700	5.2700	+0.765%	1,112,782	-10.436%
2026-06-15	5.3000	5.3750	5.2029	5.2300	-0.381%	1,247,231	-9.751%
2026-06-12	5.1900	5.2850	5.1600	5.2500	+1.351%	971,270	-10.095%
2026-06-11	5.1300	5.2050	5.0700	5.1800	+1.370%	1,508,414	-8.880%
2026-06-10	5.2300	5.2300	5.1000	5.1100	-1.541%	1,065,805	-7.632%
2026-06-09	5.0900	5.2200	5.0700	5.1900	+1.965%	1,191,852	-9.056%
2026-06-08	5.3300	5.3500	5.0700	5.0900	-4.503%	1,668,803	-7.269%
2026-06-05	5.3000	5.3750	5.2850	5.3300	0.000%	702,578	-11.445%
2026-06-04	5.2900	5.3500	5.2750	5.3300	+2.107%	839,241	-11.445%
2026-06-03	5.3300	5.3350	5.2000	5.2200	-2.793%	1,033,072	-9.579%
2026-06-02	5.2900	5.3900	5.2900	5.3700	+0.940%	1,016,601	-12.104%
2026-06-01	5.4000	5.4186	5.2800	5.3200	-1.845%	1,017,991	-11.278%
2026-05-29	5.3400	5.4300	5.3395	5.4200	+1.119%	1,127,527	-12.915%
2026-05-28	5.3200	5.4100	5.3200	5.3600	+0.375%	918,647	-11.940%
2026-05-27	5.3200	5.3950	5.3100	5.3400	+0.565%	763,936	-11.610%
2026-05-26	5.2900	5.3200	5.2300	5.3100	+0.568%	786,028	-11.111%
2026-05-22	5.3400	5.3400	5.2250	5.2800	-0.189%	856,919	-10.606%
2026-05-21	5.2500	5.3450	5.1901	5.2900	0.000%	1,003,965	-10.775%
2026-05-20	5.2300	5.3550	5.1750	5.2900	+0.954%	1,111,729	-10.775%
2026-05-19	5.2400	5.2800	5.1809	5.2400	-0.190%	1,070,148	-9.924%
2026-05-18	5.2500	5.3494	5.2200	5.2500	+1.351%	899,955	-10.095%
2026-05-15	5.2300	5.2400	5.1650	5.1800	-1.521%	851,364	-8.880%
2026-05-14	5.2800	5.3850	5.2500	5.2600	+0.382%	865,875	-10.266%
2026-05-13	5.2700	5.3000	5.2200	5.2400	-1.318%	848,075	-9.924%
2026-05-12	5.3200	5.3800	5.2250	5.3100	-0.375%	1,270,915	-11.111%
2026-05-11	5.5400	5.5700	5.3000	5.3300	-4.309%	1,592,087	-11.445%
2026-05-08	5.6200	5.6200	5.5400	5.5700	-0.179%	865,556	-15.260%
2026-05-07	5.5600	5.6000	5.4950	5.5800	+0.180%	906,101	-15.412%
2026-05-06	5.6500	5.6500	5.5000	5.5700	0.000%	1,113,283	-15.260%
2026-05-05	5.6100	5.6500	5.5600	5.5700	-0.536%	993,913	-15.260%
2026-05-04	5.6700	5.7250	5.5900	5.6000	-2.269%	1,048,899	-15.714%
2026-05-01	5.5900	5.7650	5.5500	5.7300	+3.058%	1,563,566	-17.627%
2026-04-30	5.7000	5.8500	5.5400	5.5600	-0.891%	2,014,500	-15.108%
2026-04-29	5.7000	5.7400	5.5900	5.6100	-2.435%	1,517,612	-15.865%
2026-04-28	5.7800	5.8000	5.6950	5.7500	0.000%	987,994	-17.913%
2026-04-27	5.7300	5.7950	5.7100	5.7500	+0.701%	1,119,394	-17.913%
2026-04-24	5.7200	5.7500	5.6700	5.7100	+0.175%	1,156,132	-17.338%
2026-04-23	5.9000	5.9000	5.6750	5.7000	-2.397%	1,217,874	-17.193%
2026-04-22	5.8200	5.9100	5.7800	5.8400	+1.038%	1,077,871	-19.178%
2026-04-21	5.9500	5.9950	5.7700	5.7800	-3.020%	1,549,604	-18.339%
2026-04-20	5.9600	5.9600	5.8700	5.9600	-0.667%	1,210,704	-20.805%
2026-04-17	6.0000	6.1200	5.9700	6.0000	+1.351%	1,324,211	-21.333%
2026-04-16	6.0200	6.0900	5.8900	5.9200	-2.310%	1,282,248	-20.270%
2026-04-15	6.0300	6.1050	5.9950	6.0600	+0.165%	2,946,458	-22.112%
2026-04-14	5.9800	6.0500	5.9600	6.0500	+1.340%	1,001,444	-21.983%
2026-04-13	5.9000	5.9700	5.8450	5.9700	+0.675%	610,849	-20.938%
2026-04-10	5.9300	5.9500	5.8500	5.9300	+0.338%	659,373	-20.405%
2026-04-09	5.8300	5.9850	5.8250	5.9100	+0.853%	1,177,180	-20.135%
2026-04-08	5.9000	5.9400	5.7910	5.8600	+2.988%	2,876,439	-19.454%
2026-04-07	5.7000	5.7500	5.6400	5.6900	-0.524%	948,662	-17.047%
2026-04-06	5.6500	5.7450	5.6200	5.7200	+1.060%	817,314	-17.483%
2026-04-02	5.4400	5.6600	5.4200	5.6600	+0.355%	826,490	-16.608%
2026-04-01	5.7000	5.7000	5.6000	5.6400	+0.535%	858,207	-16.312%
2026-03-31	5.4600	5.6200	5.4100	5.6100	+4.275%	1,750,816	-15.865%
2026-03-30	5.3500	5.4800	5.3400	5.3800	+1.701%	1,309,413	-12.268%
2026-03-27	5.3200	5.3600	5.2400	5.2900	-1.306%	1,153,051	-10.775%
2026-03-26	5.4200	5.4650	5.3500	5.3600	-1.832%	1,075,363	-11.940%
2026-03-25	5.3600	5.4700	5.3400	5.4600	+3.214%	1,229,528	-13.553%
2026-03-24	5.2400	5.3750	5.1850	5.2900	-3.643%	2,125,526	-10.775%
2026-03-23	5.4800	5.5650	5.3700	5.4900	+2.617%	3,321,930	-14.026%
2026-03-20	5.8800	5.8900	5.3500	5.3500	-8.859%	5,861,144	-11.776%
2026-03-19	5.8100	5.9250	5.7799	5.8700	+0.342%	1,887,744	-19.591%
2026-03-18	5.8600	5.9550	5.8200	5.8500	-0.510%	1,720,520	-19.316%
2026-03-17	5.8700	5.9600	5.8500	5.8800	+1.031%	1,299,854	-19.728%
2026-03-16	5.9000	5.9500	5.7850	5.8200	-0.172%	1,112,860	-18.900%
2026-03-13	6.0000	6.0300	5.8000	5.8300	-1.354%	1,100,375	-19.039%
2026-03-12	5.9700	6.0050	5.8750	5.9100	-2.152%	1,484,376	-20.135%
2026-03-11	6.1000	6.1200	5.9350	6.0400	-0.984%	977,963	-21.854%
2026-03-10	5.9800	6.1550	5.9600	6.1000	+1.836%	1,362,435	-22.623%
2026-03-09	5.8900	6.0100	5.7150	5.9900	-0.333%	1,764,850	-21.202%
2026-03-06	6.0000	6.0100	5.8300	6.0100	-0.825%	1,508,078	-21.464%
2026-03-05	6.0600	6.1450	5.9800	6.0600	-0.980%	926,729	-22.112%
2026-03-04	6.0400	6.2400	5.9690	6.1200	+2.000%	3,387,994	-22.876%
2026-03-03	5.9300	6.0999	5.9146	6.0000	-1.478%	1,398,662	-21.333%
2026-03-02	5.8600	6.1700	5.8300	6.0900	+0.661%	1,976,361	-22.496%
2026-02-27	5.9900	6.1700	5.9606	6.0500	+0.498%	2,040,079	-21.983%
2026-02-26	5.9300	6.0650	5.8900	6.0200	+1.518%	1,106,333	-21.595%
2026-02-25	6.0000	6.0000	5.8650	5.9300	-0.836%	1,264,247	-20.405%
2026-02-24	6.0300	6.0700	5.9100	5.9800	-0.167%	1,165,411	-21.070%
2026-02-23	6.1800	6.2700	5.9800	5.9900	-2.760%	2,285,928	-21.202%
2026-02-20	6.2800	6.3200	6.1400	6.1600	-1.597%	2,053,328	-23.377%
2026-02-19	6.4300	6.4400	6.2050	6.2600	-2.795%	2,361,319	-24.601%
2026-02-18	6.5500	6.5500	6.4100	6.4400	-0.770%	2,266,596	-26.708%
2026-02-17	6.5700	6.5700	6.3900	6.4900	-1.517%	2,325,082	-27.273%
2026-02-13	6.6500	6.7500	6.4700	6.5900	-1.347%	1,783,484	-28.376%
2026-02-12	6.1500	6.9700	6.0500	6.6800	+20.578%	7,764,284	-29.341%
2026-02-11	5.6400	5.6850	5.5250	5.5400	-1.423%	1,124,769	-14.801%
2026-02-10	5.5300	5.6200	5.4900	5.6200	+2.555%	958,146	-16.014%
2026-02-09	5.5800	5.6000	5.3850	5.4800	-3.180%	1,171,537	-13.869%
2026-02-06	5.5900	5.7050	5.5300	5.6600	+1.799%	1,383,667	-16.608%
2026-02-05	5.6100	5.6350	5.5050	5.5600	-1.243%	979,862	-15.108%
2026-02-04	5.4900	5.6300	5.4700	5.6300	+2.925%	1,301,780	-16.163%
2026-02-03	5.4600	5.5650	5.3850	5.4700	+0.551%	1,220,598	-13.711%
2026-02-02	5.4800	5.5650	5.4100	5.4400	-0.730%	1,204,034	-13.235%
2026-01-30	5.8000	5.8200	5.4200	5.4800	-6.644%	2,062,092	-13.869%
2026-01-29	5.9200	5.9600	5.8000	5.8700	+0.171%	1,217,430	-19.591%
2026-01-28	5.9000	5.9800	5.8300	5.8600	-1.014%	1,085,815	-19.454%
2026-01-27	5.8000	5.9500	5.7700	5.9200	+2.422%	1,032,746	-20.270%
2026-01-26	5.7900	5.8259	5.6550	5.7800	-0.687%	1,053,148	-18.339%
2026-01-23	5.8500	5.8675	5.7150	5.8200	+3.375%	1,185,017	-18.900%
2026-01-22	5.7000	5.8100	5.6300	5.6300	-1.228%	950,844	-16.163%
2026-01-21	5.7500	5.7700	5.6250	5.7000	-0.697%	992,270	-17.193%
2026-01-20	5.8600	5.8600	5.7200	5.7400	-3.691%	1,014,717	-17.770%
2026-01-16	5.7700	6.0000	5.7700	5.9600	+2.759%	1,083,961	-20.805%
2026-01-15	5.6800	5.8200	5.6108	5.8000	+2.655%	1,441,847	-18.621%
2026-01-14	5.6500	5.6800	5.5745	5.6500	-0.528%	1,205,121	-16.460%
2026-01-13	5.6400	5.7100	5.5800	5.6800	+0.531%	990,270	-16.901%
2026-01-12	5.7000	5.7000	5.6000	5.6500	-0.877%	1,158,325	-16.460%
2026-01-09	5.5500	5.7400	5.5500	5.7000	+3.261%	4,184,873	-17.193%
2026-01-08	5.3200	5.5700	5.3200	5.5200	+2.985%	1,708,878	-14.493%
2026-01-07	5.5200	5.5500	5.3500	5.3600	-2.722%	1,674,080	-11.940%
2026-01-06	5.5700	5.6100	5.4700	5.5100	-1.431%	854,775	-14.338%
2026-01-05	5.6400	5.6550	5.5200	5.5900	-1.062%	1,724,862	-15.564%
2026-01-02	5.5500	5.6850	5.4900	5.6500	+2.170%	1,233,178	-16.460%
2025-12-31	5.5100	5.5900	5.5100	5.5300	0.000%	2,204,026	-14.647%
2025-12-30	5.4800	5.6100	5.4800	5.5300	+0.545%	1,346,374	-14.647%
2025-12-29	5.5300	5.6000	5.5000	5.5000	-0.542%	1,388,956	-14.182%
2025-12-26	5.5500	5.5900	5.4933	5.5300	-0.360%	1,182,013	-14.647%
2025-12-24	5.5000	5.5600	5.4600	5.5500	+1.093%	678,545	-14.955%
2025-12-23	5.5600	5.5700	5.3900	5.4900	-4.188%	2,181,844	-14.026%
2025-12-22	5.8000	5.8200	5.7200	5.7300	-1.036%	1,564,331	-17.627%
2025-12-19	5.8200	5.9150	5.7500	5.7900	-0.344%	6,560,099	-18.480%
2025-12-18	5.6600	5.8483	5.6600	5.8100	+3.197%	2,293,918	-18.761%
2025-12-17	5.6400	5.7686	5.6141	5.6300	0.000%	2,233,936	-16.163%
2025-12-16	5.6300	5.6600	5.5800	5.6300	+0.178%	1,819,758	-16.163%
2025-12-15	5.6500	5.6750	5.5750	5.6200	+0.357%	2,001,952	-16.014%
2025-12-12	5.6500	5.6699	5.5750	5.6000	-0.533%	1,481,166	-15.714%
2025-12-11	5.6200	5.6400	5.5800	5.6300	+0.716%	1,362,321	-16.163%
2025-12-10	5.4900	5.6256	5.4825	5.5900	+1.636%	1,229,711	-15.564%
2025-12-09	5.5000	5.5400	5.4500	5.5000	-0.181%	1,212,934	-14.182%
2025-12-08	5.6800	5.6800	5.5000	5.5100	-2.478%	1,034,855	-14.338%
2025-12-05	5.6300	5.6950	5.6050	5.6500	+0.713%	700,659	-16.460%
2025-12-04	5.6500	5.6650	5.5700	5.6100	-0.883%	1,064,118	-15.865%
2025-12-03	5.5700	5.6800	5.5600	5.6600	+2.166%	903,042	-16.608%
2025-12-02	5.5600	5.6200	5.5400	5.5400	-0.717%	915,445	-14.801%
2025-12-01	5.4400	5.5800	5.4400	5.5800	+1.270%	1,381,058	-15.412%
2025-11-28	5.5100	5.5295	5.4500	5.5100	+0.731%	539,268	-14.338%
2025-11-26	5.3800	5.5900	5.3500	5.4700	+1.484%	1,626,456	-13.711%
2025-11-25	5.1400	5.4000	5.1400	5.3900	+5.068%	1,258,175	-12.430%
2025-11-24	5.0900	5.1500	5.0600	5.1300	+0.391%	1,175,460	-7.992%
2025-11-21	5.0600	5.1750	5.0300	5.1100	+1.996%	1,697,197	-7.632%
2025-11-20	5.1300	5.1500	5.0000	5.0100	-1.378%	850,748	-5.788%
2025-11-19	5.0500	5.1400	5.0500	5.0800	+0.197%	1,108,568	-7.087%
2025-11-18	5.0500	5.0700	5.0050	5.0700	+0.795%	802,866	-6.903%
2025-11-17	5.1400	5.1450	5.0213	5.0300	-2.330%	811,892	-6.163%
2025-11-14	5.2000	5.2000	5.0718	5.1500	-0.962%	725,488	-8.350%
2025-11-13	5.2100	5.2700	5.1450	5.2000	-0.763%	879,808	-9.231%
2025-11-12	5.3700	5.3850	5.2400	5.2400	-1.873%	740,313	-9.924%
2025-11-11	5.2500	5.3650	5.2100	5.3400	+1.908%	1,450,985	-11.610%
2025-11-10	5.1800	5.2500	5.1200	5.2400	+1.158%	1,261,319	-9.924%
2025-11-07	5.1300	5.2000	5.1250	5.1800	+1.172%	1,024,370	-8.880%
2025-11-06	5.2700	5.2700	5.1100	5.1200	-2.476%	1,326,344	-7.813%
2025-11-05	5.2400	5.2700	5.1900	5.2500	0.000%	821,503	-10.095%
2025-11-04	5.1000	5.2600	5.0800	5.2500	+2.339%	1,495,900	-10.095%
2025-11-03	5.2700	5.2700	5.0700	5.1300	-3.390%	2,161,291	-7.992%
2025-10-31	5.3100	5.3400	5.1400	5.3100	-0.562%	1,841,159	-11.111%
2025-10-30	5.7700	5.7700	5.1200	5.3400	-2.732%	2,821,373	-11.610%
2025-10-29	5.5900	5.6400	5.4600	5.4900	-1.964%	1,464,441	-14.026%
2025-10-28	5.6000	5.6700	5.5550	5.6000	-0.356%	1,064,387	-15.714%
2025-10-27	5.6000	5.6700	5.6000	5.6200	-0.355%	846,650	-16.014%
2025-10-24	5.6600	5.7200	5.6000	5.6400	-0.177%	779,462	-16.312%
2025-10-23	5.6900	5.7800	5.6300	5.6500	-0.703%	993,399	-16.460%
2025-10-22	5.5900	5.7000	5.5900	5.6900	+1.971%	626,481	-17.047%
2025-10-21	5.6000	5.6163	5.5500	5.5800	-0.535%	665,412	-15.412%
2025-10-20	5.5600	5.6300	5.5100	5.6100	+2.186%	604,971	-15.865%
2025-10-17	5.4800	5.5100	5.4400	5.4900	0.000%	747,714	-14.026%
2025-10-16	5.6700	5.7000	5.4800	5.4900	-3.345%	1,008,364	-14.026%
2025-10-15	5.7300	5.7800	5.6800	5.6800	-0.525%	698,047	-16.901%
2025-10-14	5.6100	5.7350	5.5800	5.7100	+1.421%	556,106	-17.338%
2025-10-13	5.5900	5.6600	5.5500	5.6300	+1.441%	558,404	-16.163%
2025-10-10	5.6200	5.6700	5.5250	5.5500	-0.716%	847,523	-14.955%
2025-10-09	5.8000	5.8200	5.5800	5.5900	-3.621%	1,042,318	-15.564%
2025-10-08	5.7800	5.8250	5.7735	5.8000	+0.870%	468,789	-18.621%
2025-10-07	5.7900	5.8200	5.7300	5.7500	-0.691%	649,135	-17.913%
2025-10-06	5.9100	5.9100	5.7750	5.7900	-2.030%	784,961	-18.480%
2025-10-03	5.8500	6.0050	5.8500	5.9100	+1.199%	945,677	-20.135%
2025-10-02	5.8800	5.9350	5.7900	5.8400	-0.849%	686,524	-19.178%
2025-10-01	5.8100	5.9300	5.7850	5.8900	+1.727%	972,637	-19.864%
2025-09-30	5.7400	5.8150	5.6900	5.7900	+0.521%	1,412,173	-18.480%
2025-09-29	5.7500	5.8200	5.6600	5.7600	+0.174%	1,209,943	-18.056%
2025-09-26	5.8200	5.8500	5.7250	5.7500	-0.862%	985,232	-17.913%
2025-09-25	5.8500	5.8500	5.7700	5.8000	-1.024%	792,924	-18.621%
2025-09-24	5.7700	5.8750	5.7500	5.8600	+1.034%	863,966	-19.454%
2025-09-23	5.7000	5.8300	5.6800	5.8000	-1.361%	1,552,390	-18.621%
2025-09-22	6.0100	6.0200	5.8750	5.8800	-2.326%	1,621,987	-19.728%
2025-09-19	6.0900	6.1378	6.0000	6.0200	-0.824%	2,856,046	-21.595%
2025-09-18	6.0400	6.1450	6.0000	6.0700	+0.663%	785,966	-22.241%
2025-09-17	6.0300	6.2050	6.0200	6.0300	-0.166%	961,270	-21.725%
2025-09-16	6.1400	6.1800	6.0200	6.0400	-1.629%	867,778	-21.854%
2025-09-15	6.3000	6.3000	6.1200	6.1400	-1.286%	756,654	-23.127%
2025-09-12	6.1700	6.2500	6.1350	6.2200	+0.161%	792,713	-24.116%
2025-09-11	6.2100	6.2800	6.1650	6.2100	+0.161%	998,197	-23.994%
2025-09-10	6.2100	6.2500	6.1300	6.2000	0.000%	666,143	-23.871%
2025-09-09	6.2500	6.2999	6.1800	6.2000	-1.587%	615,490	-23.871%
2025-09-08	6.3400	6.3700	6.2500	6.3000	-1.099%	972,763	-25.079%
2025-09-05	6.3400	6.4700	6.3150	6.3700	+1.595%	1,175,602	-25.903%
2025-09-04	6.1700	6.2800	6.1550	6.2700	+2.117%	755,792	-24.721%
2025-09-03	5.9800	6.1500	5.9700	6.1400	+2.676%	942,642	-23.127%
2025-09-02	6.0100	6.0693	5.9350	5.9800	-2.288%	982,317	-21.070%
2025-08-29	6.0400	6.1200	6.0224	6.1200	+1.661%	819,034	-22.876%
2025-08-28	6.0400	6.0400	5.9700	6.0200	+0.333%	765,472	-21.595%
2025-08-27	6.0200	6.0665	5.9900	6.0000	-0.498%	783,158	-21.333%
2025-08-26	5.9500	6.0400	5.9500	6.0300	+0.668%	694,644	-21.725%
2025-08-25	6.0400	6.1000	5.9850	5.9900	-1.964%	820,300	-21.202%
2025-08-22	5.9500	6.1600	5.9300	6.1100	+4.089%	1,087,240	-22.750%
2025-08-21	5.9900	6.0200	5.8600	5.8700	-2.975%	786,630	-19.591%
2025-08-20	5.9900	6.0854	5.9900	6.0500	+1.171%	1,067,720	-21.983%
2025-08-19	5.8900	6.0200	5.8850	5.9800	+1.701%	1,241,577	-21.070%
2025-08-18	5.9300	5.9300	5.8600	5.8800	-0.843%	676,035	-19.728%
2025-08-15	6.0500	6.0760	5.9300	5.9300	-1.983%	1,087,494	-20.405%
2025-08-14	5.9600	6.0500	5.9301	6.0500	0.000%	851,476	-21.983%
2025-08-13	5.8800	6.0500	5.8700	6.0500	+3.066%	1,137,049	-21.983%
2025-08-12	5.7800	5.9400	5.7800	5.8700	+1.910%	1,891,409	-19.591%
2025-08-11	5.7400	5.8291	5.7300	5.7600	+0.348%	1,186,762	-18.056%
2025-08-08	5.7600	5.8389	5.7200	5.7400	+0.350%	1,770,411	-17.770%
2025-08-07	5.7000	5.8050	5.6750	5.7200	+1.239%	1,424,322	-17.483%
2025-08-06	5.6700	5.7050	5.6000	5.6500	-0.528%	1,075,146	-16.460%
2025-08-05	5.6900	5.7481	5.6050	5.6800	-0.873%	1,062,338	-16.901%
2025-08-04	5.5000	5.7350	5.5000	5.7300	+4.945%	1,361,247	-17.627%
2025-08-01	5.4900	5.5400	5.3500	5.4600	0.000%	2,253,103	-13.553%
2025-07-31	5.5200	5.6500	5.4250	5.4600	-2.326%	2,637,944	-13.553%
2025-07-30	5.8800	5.9750	5.5600	5.5900	-7.908%	3,458,452	-15.564%
2025-07-29	6.0400	6.0800	5.9900	6.0700	+0.998%	523,723	-22.241%
2025-07-28	6.0400	6.0800	5.9911	6.0100	-0.497%	655,589	-21.464%
2025-07-25	6.0500	6.0685	5.9650	6.0400	-0.165%	685,636	-21.854%
2025-07-24	6.0900	6.1650	6.0400	6.0500	-1.626%	708,333	-21.983%
2025-07-23	6.1500	6.1858	6.1000	6.1500	+0.163%	689,876	-23.252%
2025-07-22	6.0400	6.1650	6.0400	6.1400	+1.824%	799,058	-23.127%
2025-07-21	6.0600	6.0892	6.0000	6.0300	0.000%	553,558	-21.725%
2025-07-18	6.1100	6.1300	5.9850	6.0300	-0.822%	768,494	-21.725%
2025-07-17	6.0900	6.2000	6.0700	6.0800	0.000%	902,369	-22.368%
2025-07-16	5.9800	6.0900	5.9400	6.0800	+2.357%	934,061	-22.368%
2025-07-15	6.0000	6.0300	5.9400	5.9400	-1.000%	965,414	-20.539%
2025-07-14	6.0000	6.0250	5.9650	6.0000	-0.166%	633,338	-21.333%
2025-07-11	5.9600	6.0300	5.9500	6.0100	-0.166%	730,145	-21.464%
2025-07-10	5.9600	6.0800	5.8900	6.0200	-0.824%	1,021,125	-21.595%
2025-07-09	6.0500	6.0800	6.0300	6.0700	+0.998%	367,654	-22.241%
2025-07-08	5.9900	6.0800	5.9800	6.0100	+0.167%	584,577	-21.464%
2025-07-07	6.0800	6.1250	5.9811	6.0000	-1.961%	869,992	-21.333%
2025-07-03	6.1200	6.1799	6.0750	6.1200	-0.326%	539,359	-22.876%
2025-07-02	6.0600	6.1600	6.0144	6.1400	+1.656%	1,100,424	-23.127%
2025-07-01	5.8900	6.0950	5.8500	6.0400	+2.200%	1,604,781	-21.854%
2025-06-30	5.8100	5.9600	5.7800	5.9100	+1.372%	1,898,095	-20.135%
2025-06-27	5.8300	5.9100	5.7800	5.8300	+0.172%	2,106,647	-19.039%
2025-06-26	5.7300	5.8350	5.7000	5.8200	+1.748%	1,319,461	-18.900%
2025-06-25	5.6600	5.8250	5.6100	5.7200	+0.527%	1,420,701	-17.483%
2025-06-24	5.5800	5.7000	5.5450	5.6900	+2.523%	1,370,910	-17.047%
2025-06-23	5.4500	5.5650	5.4000	5.5500	-1.246%	1,245,127	-14.955%
2025-06-20	5.6600	5.7150	5.6100	5.6200	+0.178%	2,452,584	-16.014%
2025-06-18	5.5100	5.6550	5.5100	5.6100	+1.264%	1,783,039	-15.865%
2025-06-17	5.6100	5.6450	5.5100	5.5400	-1.773%	581,118	-14.801%
2025-06-16	5.7200	5.7600	5.6200	5.6400	-0.879%	956,134	-16.312%
2025-06-13	5.7100	5.7900	5.6700	5.6900	-2.234%	672,098	-17.047%
2025-06-12	5.7500	5.8500	5.7000	5.8200	+0.867%	486,875	-18.900%
2025-06-11	5.8800	5.9100	5.7600	5.7700	-1.029%	410,229	-18.198%
2025-06-10	5.7400	5.8400	5.6700	5.8300	+2.641%	602,484	-19.039%
2025-06-09	5.6900	5.7600	5.6750	5.6800	+0.531%	409,783	-16.901%
2025-06-06	5.6500	5.6859	5.6000	5.6500	+1.254%	358,653	-16.460%
2025-06-05	5.5600	5.6500	5.5263	5.5800	+0.360%	583,715	-15.412%
2025-06-04	5.5300	5.5650	5.5100	5.5600	+0.361%	373,920	-15.108%
2025-06-03	5.3900	5.5600	5.3600	5.5400	+2.593%	679,029	-14.801%
2025-06-02	5.4000	5.4100	5.3500	5.4000	-0.917%	1,079,799	-12.593%
2025-05-30	5.5100	5.5100	5.4350	5.4500	-1.625%	795,838	-13.394%
2025-05-29	5.4900	5.5650	5.4550	5.5400	+1.651%	582,757	-14.801%
2025-05-28	5.4700	5.5170	5.4250	5.4500	-0.547%	617,630	-13.394%
2025-05-27	5.5100	5.5350	5.4300	5.4800	+0.735%	789,142	-13.869%
2025-05-23	5.4300	5.5165	5.4200	5.4400	-1.091%	835,909	-13.235%
2025-05-22	5.5000	5.5700	5.3700	5.5000	-0.362%	720,446	-14.182%
2025-05-21	5.7500	5.7500	5.5050	5.5200	-4.991%	897,728	-14.493%
2025-05-20	5.8600	5.9000	5.8000	5.8100	-1.190%	980,483	-18.761%
2025-05-19	5.9000	5.9900	5.8601	5.8800	-2.163%	476,213	-19.728%
2025-05-16	6.0300	6.0800	5.9950	6.0100	-0.497%	532,070	-21.464%
2025-05-15	5.8900	6.0650	5.8900	6.0400	+2.721%	483,362	-21.854%
2025-05-14	5.9200	5.9400	5.8500	5.8800	-1.010%	745,633	-19.728%
2025-05-13	5.9700	6.0000	5.9200	5.9400	+0.338%	678,326	-20.539%
2025-05-12	5.9900	6.0100	5.8900	5.9200	+1.544%	687,343	-20.270%
2025-05-09	5.8300	5.8550	5.7800	5.8300	+0.344%	605,734	-19.039%
2025-05-08	5.8900	5.9300	5.8000	5.8100	-0.514%	690,691	-18.761%
2025-05-07	5.9000	5.9800	5.8250	5.8400	-0.849%	703,838	-19.178%
2025-05-06	5.9100	5.9600	5.8400	5.8900	-1.174%	690,833	-19.864%
2025-05-05	5.8800	6.0100	5.8300	5.9600	+1.188%	877,017	-20.805%
2025-05-02	5.9000	5.9400	5.8500	5.8900	+1.029%	921,802	-19.864%
2025-05-01	6.2200	6.2400	5.8100	5.8300	-6.119%	2,184,987	-19.039%
2025-04-30	6.1700	6.2650	6.0900	6.2100	-0.161%	1,538,972	-23.994%
2025-04-29	6.0800	6.2500	6.0500	6.2200	+1.967%	1,075,085	-24.116%
2025-04-28	6.0000	6.1100	5.9850	6.1000	+1.498%	941,840	-22.623%
2025-04-25	5.9100	6.0150	5.8900	6.0100	+1.520%	797,097	-21.464%
2025-04-24	5.9000	5.9600	5.8300	5.9200	+1.197%	871,051	-20.270%
2025-04-23	6.0700	6.0900	5.8300	5.8500	+0.171%	1,012,191	-19.316%
2025-04-22	5.5500	5.8700	5.5500	5.8400	+6.764%	1,436,245	-19.178%
2025-04-21	5.2600	5.4800	5.2500	5.4700	-1.264%	1,316,310	-13.711%
2025-04-17	5.3300	5.5650	5.3000	5.5400	+4.331%	1,035,339	-14.801%
2025-04-16	5.3200	5.4000	5.2800	5.3100	-0.562%	980,161	-11.111%
2025-04-15	5.2400	5.3900	5.2101	5.3400	+2.103%	932,585	-11.610%
2025-04-14	5.1700	5.3000	5.1050	5.2300	+2.549%	1,722,456	-9.751%
2025-04-11	5.1100	5.1400	4.9000	5.1000	0.000%	1,649,966	-7.451%
2025-04-10	5.2400	5.3050	4.8500	5.1000	-5.904%	2,536,696	-7.451%
2025-04-09	4.8800	5.4250	4.6800	5.4200	+9.495%	3,820,683	-12.915%
2025-04-08	5.2800	5.3200	4.9200	4.9500	-1.786%	2,023,436	-4.646%
2025-04-07	5.1700	5.4899	4.9450	5.0400	-5.794%	2,943,059	-6.349%
2025-04-04	5.7500	5.7500	5.3400	5.3500	-9.014%	3,035,400	-11.776%
2025-04-03	5.8900	5.9850	5.8100	5.8800	-2.163%	1,196,233	-19.728%
2025-04-02	6.0000	6.0300	5.9453	6.0100	-0.661%	620,626	-21.464%
2025-04-01	6.0800	6.0850	6.0000	6.0500	-0.329%	621,142	-21.983%
2025-03-31	5.9800	6.0850	5.8720	6.0700	+0.998%	1,070,213	-22.241%
2025-03-28	6.1100	6.1201	5.9650	6.0100	-1.797%	940,509	-21.464%
2025-03-27	6.1100	6.1800	6.0702	6.1200	-0.163%	788,334	-22.876%
2025-03-26	6.1500	6.1600	6.0500	6.1300	-0.487%	700,544	-23.002%
2025-03-25	6.1700	6.1900	6.1050	6.1600	-0.324%	847,816	-23.377%
2025-03-24	6.2100	6.2200	6.1100	6.1800	-1.905%	703,468	-23.625%
2025-03-21	6.3900	6.4100	6.2900	6.3000	-1.716%	2,356,054	-25.079%
2025-03-20	6.3700	6.4450	6.3700	6.4100	+0.156%	462,922	-26.365%
2025-03-19	6.4300	6.4500	6.3200	6.4000	+0.156%	973,425	-26.250%
2025-03-18	6.3700	6.4300	6.3100	6.3900	+0.157%	965,417	-26.135%
2025-03-17	6.3900	6.4300	6.3000	6.3800	-0.156%	671,826	-26.019%
2025-03-14	6.2100	6.4150	6.1900	6.3900	+3.566%	844,463	-26.135%
2025-03-13	6.1600	6.2950	6.1600	6.1700	+0.325%	741,150	-23.501%
2025-03-12	6.2900	6.2900	6.1000	6.1500	-2.070%	1,018,706	-23.252%
2025-03-11	6.4800	6.4800	6.1900	6.2800	-2.028%	696,632	-24.841%
2025-03-10	6.5100	6.6000	6.3808	6.4100	-1.988%	633,927	-26.365%
2025-03-07	6.4800	6.5900	6.4800	6.5400	+0.926%	468,001	-27.829%
2025-03-06	6.4400	6.5250	6.4400	6.4800	+0.310%	397,690	-27.160%

document.getElementById("PRyzkH").onerror = function(){this.style.display='none';}; .dark-mode .rp4YtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rp4YtN{ color: #333333; background-color: white; border: 2px solid #333333; }RWTRedwood Trust, Inc.stock NYSE

RWT
Redwood Trust, Inc.
stock NYSE