Dark

RWT
Redwood Trust, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

4.47USD-4.176%(-0.20)2,957,938

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:56:30 AM EDT

4.68USD+0.216%(+0.01)400

After-hours

Jul 2, 2026 4:57:30 PM EDT

4.49USD+0.335%(+0.02)286,216

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	4.7000	4.720000	4.4300	4.4800	-4.069%	2,957,938	0.000%
2026-07-01	4.7000	4.770000	4.6500	4.6700	-1.477%	2,596,902	-4.069%
2026-06-30	4.8600	4.970000	4.7300	4.7400	-2.669%	4,505,711	-5.485%
2026-06-29	4.8000	4.910000	4.7500	4.8700	+1.247%	4,097,348	-8.008%
2026-06-26	4.7400	4.810000	4.6700	4.8100	+1.691%	3,393,413	-6.861%
2026-06-25	4.8600	4.880000	4.7100	4.7300	-1.663%	2,184,545	-5.285%
2026-06-24	4.8300	4.910000	4.8000	4.8100	0.000%	1,912,924	-6.861%
2026-06-23	4.8200	4.885600	4.7900	4.8100	-3.414%	2,137,008	-6.861%
2026-06-22	5.1700	5.170000	4.8900	4.9800	-3.488%	2,939,658	-10.040%
2026-06-18	5.1700	5.190000	5.1100	5.1600	+0.585%	2,871,992	-13.178%
2026-06-17	5.2200	5.345000	5.1000	5.1300	-2.657%	2,343,674	-12.671%
2026-06-16	5.2700	5.360000	5.2700	5.2700	+0.765%	1,112,782	-14.991%
2026-06-15	5.3000	5.375000	5.2029	5.2300	-0.381%	1,247,231	-14.340%
2026-06-12	5.1900	5.285000	5.1600	5.2500	+1.351%	971,270	-14.667%
2026-06-11	5.1300	5.205000	5.0700	5.1800	+1.370%	1,508,414	-13.514%
2026-06-10	5.2300	5.230000	5.1000	5.1100	-1.541%	1,065,805	-12.329%
2026-06-09	5.0900	5.220000	5.0700	5.1900	+1.965%	1,191,852	-13.680%
2026-06-08	5.3300	5.350000	5.0700	5.0900	-4.503%	1,668,803	-11.984%
2026-06-05	5.3000	5.375000	5.2850	5.3300	0.000%	702,578	-15.947%
2026-06-04	5.2900	5.350000	5.2750	5.3300	+2.107%	839,241	-15.947%
2026-06-03	5.3300	5.335000	5.2000	5.2200	-2.793%	1,033,072	-14.176%
2026-06-02	5.2900	5.390000	5.2900	5.3700	+0.940%	1,016,601	-16.574%
2026-06-01	5.4000	5.418600	5.2800	5.3200	-1.845%	1,017,991	-15.789%
2026-05-29	5.3400	5.430000	5.3395	5.4200	+1.119%	1,127,527	-17.343%
2026-05-28	5.3200	5.410000	5.3200	5.3600	+0.375%	918,647	-16.418%
2026-05-27	5.3200	5.395000	5.3100	5.3400	+0.565%	763,936	-16.105%
2026-05-26	5.2900	5.320000	5.2300	5.3100	+0.568%	786,028	-15.631%
2026-05-22	5.3400	5.340000	5.2250	5.2800	-0.189%	856,919	-15.152%
2026-05-21	5.2500	5.345000	5.1901	5.2900	0.000%	1,003,965	-15.312%
2026-05-20	5.2300	5.355000	5.1750	5.2900	+0.954%	1,111,729	-15.312%
2026-05-19	5.2400	5.280000	5.1809	5.2400	-0.190%	1,070,148	-14.504%
2026-05-18	5.2500	5.349400	5.2200	5.2500	+1.351%	899,955	-14.667%
2026-05-15	5.2300	5.240000	5.1650	5.1800	-1.521%	851,364	-13.514%
2026-05-14	5.2800	5.385000	5.2500	5.2600	+0.382%	865,875	-14.829%
2026-05-13	5.2700	5.300000	5.2200	5.2400	-1.318%	848,075	-14.504%
2026-05-12	5.3200	5.380000	5.2250	5.3100	-0.375%	1,270,915	-15.631%
2026-05-11	5.5400	5.570000	5.3000	5.3300	-4.309%	1,592,087	-15.947%
2026-05-08	5.6200	5.620000	5.5400	5.5700	-0.179%	865,556	-19.569%
2026-05-07	5.5600	5.600000	5.4950	5.5800	+0.180%	906,101	-19.713%
2026-05-06	5.6500	5.650000	5.5000	5.5700	0.000%	1,113,283	-19.569%
2026-05-05	5.6100	5.650000	5.5600	5.5700	-0.536%	993,913	-19.569%
2026-05-04	5.6700	5.725000	5.5900	5.6000	-2.269%	1,048,899	-20.000%
2026-05-01	5.5900	5.765000	5.5500	5.7300	+3.058%	1,563,566	-21.815%
2026-04-30	5.7000	5.850000	5.5400	5.5600	-0.891%	2,014,500	-19.424%
2026-04-29	5.7000	5.740000	5.5900	5.6100	-2.435%	1,517,612	-20.143%
2026-04-28	5.7800	5.800000	5.6950	5.7500	0.000%	987,994	-22.087%
2026-04-27	5.7300	5.795000	5.7100	5.7500	+0.701%	1,119,394	-22.087%
2026-04-24	5.7200	5.750000	5.6700	5.7100	+0.175%	1,156,132	-21.541%
2026-04-23	5.9000	5.900000	5.6750	5.7000	-2.397%	1,217,874	-21.404%
2026-04-22	5.8200	5.910000	5.7800	5.8400	+1.038%	1,077,871	-23.288%
2026-04-21	5.9500	5.995000	5.7700	5.7800	-3.020%	1,549,604	-22.491%
2026-04-20	5.9600	5.960000	5.8700	5.9600	-0.667%	1,210,704	-24.832%
2026-04-17	6.0000	6.120000	5.9700	6.0000	+1.351%	1,324,211	-25.333%
2026-04-16	6.0200	6.090000	5.8900	5.9200	-2.310%	1,282,248	-24.324%
2026-04-15	6.0300	6.105000	5.9950	6.0600	+0.165%	2,946,458	-26.073%
2026-04-14	5.9800	6.050000	5.9600	6.0500	+1.340%	1,001,444	-25.950%
2026-04-13	5.9000	5.970000	5.8450	5.9700	+0.675%	610,849	-24.958%
2026-04-10	5.9300	5.950000	5.8500	5.9300	+0.338%	659,373	-24.452%
2026-04-09	5.8300	5.985000	5.8250	5.9100	+0.853%	1,177,180	-24.196%
2026-04-08	5.9000	5.940000	5.7910	5.8600	+2.988%	2,876,439	-23.549%
2026-04-07	5.7000	5.750000	5.6400	5.6900	-0.524%	948,662	-21.265%
2026-04-06	5.6500	5.745000	5.6200	5.7200	+1.060%	817,314	-21.678%
2026-04-02	5.4400	5.660000	5.4200	5.6600	+0.355%	826,490	-20.848%
2026-04-01	5.7000	5.700000	5.6000	5.6400	+0.535%	858,207	-20.567%
2026-03-31	5.4600	5.620000	5.4100	5.6100	+4.275%	1,750,816	-20.143%
2026-03-30	5.3500	5.480000	5.3400	5.3800	+1.701%	1,309,413	-16.729%
2026-03-27	5.3200	5.360000	5.2400	5.2900	-1.306%	1,153,051	-15.312%
2026-03-26	5.4200	5.465000	5.3500	5.3600	-1.832%	1,075,363	-16.418%
2026-03-25	5.3600	5.470000	5.3400	5.4600	+3.214%	1,229,528	-17.949%
2026-03-24	5.2400	5.375000	5.1850	5.2900	-3.643%	2,125,526	-15.312%
2026-03-23	5.4800	5.565000	5.3700	5.4900	+2.617%	3,321,930	-18.397%
2026-03-20	5.8800	5.890000	5.3500	5.3500	-8.859%	5,861,144	-16.262%
2026-03-19	5.8100	5.925000	5.7799	5.8700	+0.342%	1,887,744	-23.680%
2026-03-18	5.8600	5.955000	5.8200	5.8500	-0.510%	1,720,520	-23.419%
2026-03-17	5.8700	5.960000	5.8500	5.8800	+1.031%	1,299,854	-23.810%
2026-03-16	5.9000	5.950000	5.7850	5.8200	-0.172%	1,112,860	-23.024%
2026-03-13	6.0000	6.030000	5.8000	5.8300	-1.354%	1,100,375	-23.156%
2026-03-12	5.9700	6.005000	5.8750	5.9100	-2.152%	1,484,376	-24.196%
2026-03-11	6.1000	6.120000	5.9350	6.0400	-0.984%	977,963	-25.828%
2026-03-10	5.9800	6.155000	5.9600	6.1000	+1.836%	1,362,435	-26.557%
2026-03-09	5.8900	6.010000	5.7150	5.9900	-0.333%	1,764,850	-25.209%
2026-03-06	6.0000	6.010000	5.8300	6.0100	-0.825%	1,508,078	-25.458%
2026-03-05	6.0600	6.145000	5.9800	6.0600	-0.980%	926,729	-26.073%
2026-03-04	6.0400	6.240000	5.9690	6.1200	+2.000%	3,387,994	-26.797%
2026-03-03	5.9300	6.099900	5.9146	6.0000	-1.478%	1,398,662	-25.333%
2026-03-02	5.8600	6.170000	5.8300	6.0900	+0.661%	1,976,361	-26.437%
2026-02-27	5.9900	6.170000	5.9606	6.0500	+0.498%	2,040,079	-25.950%
2026-02-26	5.9300	6.065000	5.8900	6.0200	+1.518%	1,106,333	-25.581%
2026-02-25	6.0000	6.000000	5.8650	5.9300	-0.836%	1,264,247	-24.452%
2026-02-24	6.0300	6.070000	5.9100	5.9800	-0.167%	1,165,411	-25.084%
2026-02-23	6.1800	6.270000	5.9800	5.9900	-2.760%	2,285,928	-25.209%
2026-02-20	6.2800	6.320000	6.1400	6.1600	-1.597%	2,053,328	-27.273%
2026-02-19	6.4300	6.440000	6.2050	6.2600	-2.795%	2,361,319	-28.435%
2026-02-18	6.5500	6.550000	6.4100	6.4400	-0.770%	2,266,596	-30.435%
2026-02-17	6.5700	6.570000	6.3900	6.4900	-1.517%	2,325,082	-30.971%
2026-02-13	6.6500	6.750000	6.4700	6.5900	-1.347%	1,783,484	-32.018%
2026-02-12	6.1500	6.970000	6.0500	6.6800	+20.578%	7,764,284	-32.934%
2026-02-11	5.6400	5.685000	5.5250	5.5400	-1.423%	1,124,769	-19.134%
2026-02-10	5.5300	5.620000	5.4900	5.6200	+2.555%	958,146	-20.285%
2026-02-09	5.5800	5.600000	5.3850	5.4800	-3.180%	1,171,537	-18.248%
2026-02-06	5.5900	5.705000	5.5300	5.6600	+1.799%	1,383,667	-20.848%
2026-02-05	5.6100	5.635000	5.5050	5.5600	-1.243%	979,862	-19.424%
2026-02-04	5.4900	5.630000	5.4700	5.6300	+2.925%	1,301,780	-20.426%
2026-02-03	5.4600	5.565000	5.3850	5.4700	+0.551%	1,220,598	-18.099%
2026-02-02	5.4800	5.565000	5.4100	5.4400	-0.730%	1,204,034	-17.647%
2026-01-30	5.8000	5.820000	5.4200	5.4800	-6.644%	2,062,092	-18.248%
2026-01-29	5.9200	5.960000	5.8000	5.8700	+0.171%	1,217,430	-23.680%
2026-01-28	5.9000	5.980000	5.8300	5.8600	-1.014%	1,085,815	-23.549%
2026-01-27	5.8000	5.950000	5.7700	5.9200	+2.422%	1,032,746	-24.324%
2026-01-26	5.7900	5.825900	5.6550	5.7800	-0.687%	1,053,148	-22.491%
2026-01-23	5.8500	5.867500	5.7150	5.8200	+3.375%	1,185,017	-23.024%
2026-01-22	5.7000	5.810000	5.6300	5.6300	-1.228%	950,844	-20.426%
2026-01-21	5.7500	5.770000	5.6250	5.7000	-0.697%	992,270	-21.404%
2026-01-20	5.8600	5.860000	5.7200	5.7400	-3.691%	1,014,717	-21.951%
2026-01-16	5.7700	6.000000	5.7700	5.9600	+2.759%	1,083,961	-24.832%
2026-01-15	5.6800	5.820000	5.6108	5.8000	+2.655%	1,441,847	-22.759%
2026-01-14	5.6500	5.680000	5.5745	5.6500	-0.528%	1,205,121	-20.708%
2026-01-13	5.6400	5.710000	5.5800	5.6800	+0.531%	990,270	-21.127%
2026-01-12	5.7000	5.700000	5.6000	5.6500	-0.877%	1,158,325	-20.708%
2026-01-09	5.5500	5.740000	5.5500	5.7000	+3.261%	4,184,873	-21.404%
2026-01-08	5.3200	5.570000	5.3200	5.5200	+2.985%	1,708,878	-18.841%
2026-01-07	5.5200	5.550000	5.3500	5.3600	-2.722%	1,674,080	-16.418%
2026-01-06	5.5700	5.610000	5.4700	5.5100	-1.431%	854,775	-18.693%
2026-01-05	5.6400	5.655000	5.5200	5.5900	-1.062%	1,724,862	-19.857%
2026-01-02	5.5500	5.685000	5.4900	5.6500	+2.170%	1,233,178	-20.708%
2025-12-31	5.5100	5.590000	5.5100	5.5300	0.000%	2,204,026	-18.987%
2025-12-30	5.4800	5.610000	5.4800	5.5300	+0.545%	1,346,374	-18.987%
2025-12-29	5.5300	5.600000	5.5000	5.5000	-0.542%	1,388,956	-18.545%
2025-12-26	5.5500	5.590000	5.4933	5.5300	-0.360%	1,182,013	-18.987%
2025-12-24	5.5000	5.560000	5.4600	5.5500	+1.093%	678,545	-19.279%
2025-12-23	5.5600	5.570000	5.3900	5.4900	-4.188%	2,181,844	-18.397%
2025-12-22	5.8000	5.820000	5.7200	5.7300	-1.036%	1,564,331	-21.815%
2025-12-19	5.8200	5.915000	5.7500	5.7900	-0.344%	6,560,099	-22.625%
2025-12-18	5.6600	5.848300	5.6600	5.8100	+3.197%	2,293,918	-22.892%
2025-12-17	5.6400	5.768600	5.6141	5.6300	0.000%	2,233,936	-20.426%
2025-12-16	5.6300	5.660000	5.5800	5.6300	+0.178%	1,819,758	-20.426%
2025-12-15	5.6500	5.675000	5.5750	5.6200	+0.357%	2,001,952	-20.285%
2025-12-12	5.6500	5.669900	5.5750	5.6000	-0.533%	1,481,166	-20.000%
2025-12-11	5.6200	5.640000	5.5800	5.6300	+0.716%	1,362,321	-20.426%
2025-12-10	5.4900	5.625600	5.4825	5.5900	+1.636%	1,229,711	-19.857%
2025-12-09	5.5000	5.540000	5.4500	5.5000	-0.181%	1,212,934	-18.545%
2025-12-08	5.6800	5.680000	5.5000	5.5100	-2.478%	1,034,855	-18.693%
2025-12-05	5.6300	5.695000	5.6050	5.6500	+0.713%	700,659	-20.708%
2025-12-04	5.6500	5.665000	5.5700	5.6100	-0.883%	1,064,118	-20.143%
2025-12-03	5.5700	5.680000	5.5600	5.6600	+2.166%	903,042	-20.848%
2025-12-02	5.5600	5.620000	5.5400	5.5400	-0.717%	915,445	-19.134%
2025-12-01	5.4400	5.580000	5.4400	5.5800	+1.270%	1,381,058	-19.713%
2025-11-28	5.5100	5.529500	5.4500	5.5100	+0.731%	539,268	-18.693%
2025-11-26	5.3800	5.590000	5.3500	5.4700	+1.484%	1,626,456	-18.099%
2025-11-25	5.1400	5.400000	5.1400	5.3900	+5.068%	1,258,175	-16.883%
2025-11-24	5.0900	5.150000	5.0600	5.1300	+0.391%	1,175,460	-12.671%
2025-11-21	5.0600	5.175000	5.0300	5.1100	+1.996%	1,697,197	-12.329%
2025-11-20	5.1300	5.150000	5.0000	5.0100	-1.378%	850,748	-10.579%
2025-11-19	5.0500	5.140000	5.0500	5.0800	+0.197%	1,108,568	-11.811%
2025-11-18	5.0500	5.070000	5.0050	5.0700	+0.795%	802,866	-11.637%
2025-11-17	5.1400	5.145000	5.0213	5.0300	-2.330%	811,892	-10.934%
2025-11-14	5.2000	5.200000	5.0718	5.1500	-0.962%	725,488	-13.010%
2025-11-13	5.2100	5.270000	5.1450	5.2000	-0.763%	879,808	-13.846%
2025-11-12	5.3700	5.385000	5.2400	5.2400	-1.873%	740,313	-14.504%
2025-11-11	5.2500	5.365000	5.2100	5.3400	+1.908%	1,450,985	-16.105%
2025-11-10	5.1800	5.250000	5.1200	5.2400	+1.158%	1,261,319	-14.504%
2025-11-07	5.1300	5.200000	5.1250	5.1800	+1.172%	1,024,370	-13.514%
2025-11-06	5.2700	5.270000	5.1100	5.1200	-2.476%	1,326,344	-12.500%
2025-11-05	5.2400	5.270000	5.1900	5.2500	0.000%	821,503	-14.667%
2025-11-04	5.1000	5.260000	5.0800	5.2500	+2.339%	1,495,900	-14.667%
2025-11-03	5.2700	5.270000	5.0700	5.1300	-3.390%	2,161,291	-12.671%
2025-10-31	5.3100	5.340000	5.1400	5.3100	-0.562%	1,841,159	-15.631%
2025-10-30	5.7700	5.770000	5.1200	5.3400	-2.732%	2,821,373	-16.105%
2025-10-29	5.5900	5.640000	5.4600	5.4900	-1.964%	1,464,441	-18.397%
2025-10-28	5.6000	5.670000	5.5550	5.6000	-0.356%	1,064,387	-20.000%
2025-10-27	5.6000	5.670000	5.6000	5.6200	-0.355%	846,650	-20.285%
2025-10-24	5.6600	5.720000	5.6000	5.6400	-0.177%	779,462	-20.567%
2025-10-23	5.6900	5.780000	5.6300	5.6500	-0.703%	993,399	-20.708%
2025-10-22	5.5900	5.700000	5.5900	5.6900	+1.971%	626,481	-21.265%
2025-10-21	5.6000	5.616300	5.5500	5.5800	-0.535%	665,412	-19.713%
2025-10-20	5.5600	5.630000	5.5100	5.6100	+2.186%	604,971	-20.143%
2025-10-17	5.4800	5.510000	5.4400	5.4900	0.000%	747,714	-18.397%
2025-10-16	5.6700	5.700000	5.4800	5.4900	-3.345%	1,008,364	-18.397%
2025-10-15	5.7300	5.780000	5.6800	5.6800	-0.525%	698,047	-21.127%
2025-10-14	5.6100	5.735000	5.5800	5.7100	+1.421%	556,106	-21.541%
2025-10-13	5.5900	5.660000	5.5500	5.6300	+1.441%	558,404	-20.426%
2025-10-10	5.6200	5.670000	5.5250	5.5500	-0.716%	847,523	-19.279%
2025-10-09	5.8000	5.820000	5.5800	5.5900	-3.621%	1,042,318	-19.857%
2025-10-08	5.7800	5.825000	5.7735	5.8000	+0.870%	468,789	-22.759%
2025-10-07	5.7900	5.820000	5.7300	5.7500	-0.691%	649,135	-22.087%
2025-10-06	5.9100	5.910000	5.7750	5.7900	-2.030%	784,961	-22.625%
2025-10-03	5.8500	6.005000	5.8500	5.9100	+1.199%	945,677	-24.196%
2025-10-02	5.8800	5.935000	5.7900	5.8400	-0.849%	686,524	-23.288%
2025-10-01	5.8100	5.930000	5.7850	5.8900	+1.727%	972,637	-23.939%
2025-09-30	5.7400	5.815000	5.6900	5.7900	+0.521%	1,412,173	-22.625%
2025-09-29	5.7500	5.820000	5.6600	5.7600	+0.174%	1,209,943	-22.222%
2025-09-26	5.8200	5.850000	5.7250	5.7500	-0.862%	985,232	-22.087%
2025-09-25	5.8500	5.850000	5.7700	5.8000	-1.024%	792,924	-22.759%
2025-09-24	5.7700	5.875000	5.7500	5.8600	+1.034%	863,966	-23.549%
2025-09-23	5.7000	5.830000	5.6800	5.8000	-1.361%	1,552,390	-22.759%
2025-09-22	6.0100	6.020000	5.8750	5.8800	-2.326%	1,621,987	-23.810%
2025-09-19	6.0900	6.137800	6.0000	6.0200	-0.824%	2,856,046	-25.581%
2025-09-18	6.0400	6.145000	6.0000	6.0700	+0.663%	785,966	-26.194%
2025-09-17	6.0300	6.205000	6.0200	6.0300	-0.166%	961,270	-25.705%
2025-09-16	6.1400	6.180000	6.0200	6.0400	-1.629%	867,778	-25.828%
2025-09-15	6.3000	6.300000	6.1200	6.1400	-1.286%	756,654	-27.036%
2025-09-12	6.1700	6.250000	6.1350	6.2200	+0.161%	792,713	-27.974%
2025-09-11	6.2100	6.280000	6.1650	6.2100	+0.161%	998,197	-27.858%
2025-09-10	6.2100	6.250000	6.1300	6.2000	0.000%	666,143	-27.742%
2025-09-09	6.2500	6.299900	6.1800	6.2000	-1.587%	615,490	-27.742%
2025-09-08	6.3400	6.370000	6.2500	6.3000	-1.099%	972,763	-28.889%
2025-09-05	6.3400	6.470000	6.3150	6.3700	+1.595%	1,175,602	-29.670%
2025-09-04	6.1700	6.280000	6.1550	6.2700	+2.117%	755,792	-28.549%
2025-09-03	5.9800	6.150000	5.9700	6.1400	+2.676%	942,642	-27.036%
2025-09-02	6.0100	6.069300	5.9350	5.9800	-2.288%	982,317	-25.084%
2025-08-29	6.0400	6.120000	6.0224	6.1200	+1.661%	819,034	-26.797%
2025-08-28	6.0400	6.040000	5.9700	6.0200	+0.333%	765,472	-25.581%
2025-08-27	6.0200	6.066500	5.9900	6.0000	-0.498%	783,158	-25.333%
2025-08-26	5.9500	6.040000	5.9500	6.0300	+0.668%	694,644	-25.705%
2025-08-25	6.0400	6.100000	5.9850	5.9900	-1.964%	820,300	-25.209%
2025-08-22	5.9500	6.160000	5.9300	6.1100	+4.089%	1,087,240	-26.678%
2025-08-21	5.9900	6.020000	5.8600	5.8700	-2.975%	786,630	-23.680%
2025-08-20	5.9900	6.085400	5.9900	6.0500	+1.171%	1,067,720	-25.950%
2025-08-19	5.8900	6.020000	5.8850	5.9800	+1.701%	1,241,577	-25.084%
2025-08-18	5.9300	5.930000	5.8600	5.8800	-0.843%	676,035	-23.810%
2025-08-15	6.0500	6.076000	5.9300	5.9300	-1.983%	1,087,494	-24.452%
2025-08-14	5.9600	6.050000	5.9301	6.0500	0.000%	851,476	-25.950%
2025-08-13	5.8800	6.050000	5.8700	6.0500	+3.066%	1,137,049	-25.950%
2025-08-12	5.7800	5.940000	5.7800	5.8700	+1.910%	1,891,409	-23.680%
2025-08-11	5.7400	5.829100	5.7300	5.7600	+0.348%	1,186,762	-22.222%
2025-08-08	5.7600	5.838900	5.7200	5.7400	+0.350%	1,770,411	-21.951%
2025-08-07	5.7000	5.805000	5.6750	5.7200	+1.239%	1,424,322	-21.678%
2025-08-06	5.6700	5.705000	5.6000	5.6500	-0.528%	1,075,146	-20.708%
2025-08-05	5.6900	5.748100	5.6050	5.6800	-0.873%	1,062,338	-21.127%
2025-08-04	5.5000	5.735000	5.5000	5.7300	+4.945%	1,361,247	-21.815%
2025-08-01	5.4900	5.540000	5.3500	5.4600	0.000%	2,253,103	-17.949%
2025-07-31	5.5200	5.650000	5.4250	5.4600	-2.326%	2,637,944	-17.949%
2025-07-30	5.8800	5.975000	5.5600	5.5900	-7.908%	3,458,452	-19.857%
2025-07-29	6.0400	6.080000	5.9900	6.0700	+0.998%	523,723	-26.194%
2025-07-28	6.0400	6.080000	5.9911	6.0100	-0.497%	655,589	-25.458%
2025-07-25	6.0500	6.068500	5.9650	6.0400	-0.165%	685,636	-25.828%
2025-07-24	6.0900	6.165000	6.0400	6.0500	-1.626%	708,333	-25.950%
2025-07-23	6.1500	6.185800	6.1000	6.1500	+0.163%	689,876	-27.154%
2025-07-22	6.0400	6.165000	6.0400	6.1400	+1.824%	799,058	-27.036%
2025-07-21	6.0600	6.089200	6.0000	6.0300	0.000%	553,558	-25.705%
2025-07-18	6.1100	6.130000	5.9850	6.0300	-0.822%	768,494	-25.705%
2025-07-17	6.0900	6.200000	6.0700	6.0800	0.000%	902,369	-26.316%
2025-07-16	5.9800	6.090000	5.9400	6.0800	+2.357%	934,061	-26.316%
2025-07-15	6.0000	6.030000	5.9400	5.9400	-1.000%	965,414	-24.579%
2025-07-14	6.0000	6.025000	5.9650	6.0000	-0.166%	633,338	-25.333%
2025-07-11	5.9600	6.030000	5.9500	6.0100	-0.166%	730,145	-25.458%
2025-07-10	5.9600	6.080000	5.8900	6.0200	-0.824%	1,021,125	-25.581%
2025-07-09	6.0500	6.080000	6.0300	6.0700	+0.998%	367,654	-26.194%
2025-07-08	5.9900	6.080000	5.9800	6.0100	+0.167%	584,577	-25.458%
2025-07-07	6.0800	6.125000	5.9811	6.0000	-1.961%	869,992	-25.333%
2025-07-03	6.1200	6.179900	6.0750	6.1200	-0.326%	539,359	-26.797%
2025-07-02	6.0600	6.160000	6.0144	6.1400	+1.656%	1,100,424	-27.036%
2025-07-01	5.8900	6.095000	5.8500	6.0400	+2.200%	1,604,781	-25.828%
2025-06-30	5.8100	5.960000	5.7800	5.9100	+1.372%	1,898,095	-24.196%
2025-06-27	5.8300	5.910000	5.7800	5.8300	+0.172%	2,106,647	-23.156%
2025-06-26	5.7300	5.835000	5.7000	5.8200	+1.748%	1,319,461	-23.024%
2025-06-25	5.6600	5.825000	5.6100	5.7200	+0.527%	1,420,701	-21.678%
2025-06-24	5.5800	5.700000	5.5450	5.6900	+2.523%	1,370,910	-21.265%
2025-06-23	5.4500	5.565000	5.4000	5.5500	-1.246%	1,245,127	-19.279%
2025-06-20	5.6600	5.715000	5.6100	5.6200	+0.178%	2,452,584	-20.285%
2025-06-18	5.5100	5.655000	5.5100	5.6100	+1.264%	1,783,039	-20.143%
2025-06-17	5.6100	5.645000	5.5100	5.5400	-1.773%	581,118	-19.134%
2025-06-16	5.7200	5.760000	5.6200	5.6400	-0.879%	956,134	-20.567%
2025-06-13	5.7100	5.790000	5.6700	5.6900	-2.234%	672,098	-21.265%
2025-06-12	5.7500	5.850000	5.7000	5.8200	+0.867%	486,875	-23.024%
2025-06-11	5.8800	5.910000	5.7600	5.7700	-1.029%	410,229	-22.357%
2025-06-10	5.7400	5.840000	5.6700	5.8300	+2.641%	602,484	-23.156%
2025-06-09	5.6900	5.760000	5.6750	5.6800	+0.531%	409,783	-21.127%
2025-06-06	5.6500	5.685900	5.6000	5.6500	+1.254%	358,653	-20.708%
2025-06-05	5.5600	5.650000	5.5263	5.5800	+0.360%	583,715	-19.713%
2025-06-04	5.5300	5.565000	5.5100	5.5600	+0.361%	373,920	-19.424%
2025-06-03	5.3900	5.560000	5.3600	5.5400	+2.593%	679,029	-19.134%
2025-06-02	5.4000	5.410000	5.3500	5.4000	-0.917%	1,079,799	-17.037%
2025-05-30	5.5100	5.510000	5.4350	5.4500	-1.625%	795,838	-17.798%
2025-05-29	5.4900	5.565000	5.4550	5.5400	+1.651%	582,757	-19.134%
2025-05-28	5.4700	5.517000	5.4250	5.4500	-0.547%	617,630	-17.798%
2025-05-27	5.5100	5.535000	5.4300	5.4800	+0.735%	789,142	-18.248%
2025-05-23	5.4300	5.516500	5.4200	5.4400	-1.091%	835,909	-17.647%
2025-05-22	5.5000	5.570000	5.3700	5.5000	-0.362%	720,446	-18.545%
2025-05-21	5.7500	5.750000	5.5050	5.5200	-4.991%	897,728	-18.841%
2025-05-20	5.8600	5.900000	5.8000	5.8100	-1.190%	980,483	-22.892%
2025-05-19	5.9000	5.990000	5.8601	5.8800	-2.163%	476,213	-23.810%
2025-05-16	6.0300	6.080000	5.9950	6.0100	-0.497%	532,070	-25.458%
2025-05-15	5.8900	6.065000	5.8900	6.0400	+2.721%	483,362	-25.828%
2025-05-14	5.9200	5.940000	5.8500	5.8800	-1.010%	745,633	-23.810%
2025-05-13	5.9700	6.000000	5.9200	5.9400	+0.338%	678,326	-24.579%
2025-05-12	5.9900	6.010000	5.8900	5.9200	+1.544%	687,343	-24.324%
2025-05-09	5.8300	5.855000	5.7800	5.8300	+0.344%	605,734	-23.156%
2025-05-08	5.8900	5.930000	5.8000	5.8100	-0.514%	690,691	-22.892%
2025-05-07	5.9000	5.980000	5.8250	5.8400	-0.849%	703,838	-23.288%
2025-05-06	5.9100	5.960000	5.8400	5.8900	-1.174%	690,833	-23.939%
2025-05-05	5.8800	6.010000	5.8300	5.9600	+1.188%	877,017	-24.832%
2025-05-02	5.9000	5.940000	5.8500	5.8900	+1.029%	921,802	-23.939%
2025-05-01	6.2200	6.240000	5.8100	5.8300	-6.119%	2,184,987	-23.156%
2025-04-30	6.1700	6.265000	6.0900	6.2100	-0.161%	1,538,972	-27.858%
2025-04-29	6.0800	6.250000	6.0500	6.2200	+1.967%	1,075,085	-27.974%
2025-04-28	6.0000	6.110000	5.9850	6.1000	+1.498%	941,840	-26.557%
2025-04-25	5.9100	6.015000	5.8900	6.0100	+1.520%	797,097	-25.458%
2025-04-24	5.9000	5.960000	5.8300	5.9200	+1.197%	871,051	-24.324%
2025-04-23	6.0700	6.090000	5.8300	5.8500	+0.171%	1,012,191	-23.419%
2025-04-22	5.5500	5.870000	5.5500	5.8400	+6.764%	1,436,245	-23.288%
2025-04-21	5.2600	5.480000	5.2500	5.4700	-1.264%	1,316,310	-18.099%
2025-04-17	5.3300	5.565000	5.3000	5.5400	+4.331%	1,035,339	-19.134%
2025-04-16	5.3200	5.400000	5.2800	5.3100	-0.562%	980,161	-15.631%
2025-04-15	5.2400	5.390000	5.2101	5.3400	+2.103%	932,585	-16.105%
2025-04-14	5.1700	5.300000	5.1050	5.2300	+2.549%	1,722,456	-14.340%
2025-04-11	5.1100	5.140000	4.9000	5.1000	0.000%	1,649,966	-12.157%
2025-04-10	5.2400	5.305000	4.8500	5.1000	-5.904%	2,536,696	-12.157%
2025-04-09	4.8800	5.425000	4.6800	5.4200	+9.495%	3,820,683	-17.343%
2025-04-08	5.2800	5.320000	4.9200	4.9500	-1.786%	2,023,436	-9.495%
2025-04-07	5.1700	5.489900	4.9450	5.0400	-5.794%	2,943,059	-11.111%
2025-04-04	5.7500	5.750000	5.3400	5.3500	-9.014%	3,035,400	-16.262%
2025-04-03	5.8900	5.985000	5.8100	5.8800	-2.163%	1,196,233	-23.810%
2025-04-02	6.0000	6.030000	5.9453	6.0100	-0.661%	620,626	-25.458%
2025-04-01	6.0800	6.085000	6.0000	6.0500	-0.329%	621,142	-25.950%
2025-03-31	5.9800	6.085000	5.8720	6.0700	+0.998%	1,070,213	-26.194%
2025-03-28	6.1100	6.120100	5.9650	6.0100	-1.797%	940,509	-25.458%
2025-03-27	6.1100	6.180000	6.0702	6.1200	-0.163%	788,334	-26.797%
2025-03-26	6.1500	6.160000	6.0500	6.1300	-0.487%	700,544	-26.917%
2025-03-25	6.1700	6.190000	6.1050	6.1600	-0.324%	847,816	-27.273%
2025-03-24	6.2100	6.220000	6.1100	6.1800	-1.905%	703,468	-27.508%
2025-03-21	6.3900	6.410000	6.2900	6.3000	-1.716%	2,356,054	-28.889%
2025-03-20	6.3700	6.445000	6.3700	6.4100	+0.156%	462,922	-30.109%
2025-03-19	6.4300	6.450000	6.3200	6.4000	+0.156%	973,425	-30.000%
2025-03-18	6.3700	6.430000	6.3100	6.3900	+0.157%	965,417	-29.890%
2025-03-17	6.3900	6.430000	6.3000	6.3800	-0.156%	671,826	-29.781%
2025-03-14	6.2100	6.415000	6.1900	6.3900	+3.566%	844,463	-29.890%
2025-03-13	6.1600	6.295000	6.1600	6.1700	+0.325%	741,150	-27.391%
2025-03-12	6.2900	6.290000	6.1000	6.1500	-2.070%	1,018,706	-27.154%
2025-03-11	6.4800	6.480000	6.1900	6.2800	-2.028%	696,632	-28.662%
2025-03-10	6.5100	6.600000	6.3808	6.4100	-1.988%	633,927	-30.109%
2025-03-07	6.4800	6.590000	6.4800	6.5400	+0.926%	468,001	-31.498%
2025-03-06	6.4400	6.525000	6.4400	6.4800	+0.310%	397,690	-30.864%
2025-03-05	6.4200	6.510000	6.4050	6.4600	+0.467%	562,815	-30.650%
2025-03-04	6.4200	6.535000	6.3707	6.4300	-1.380%	734,736	-30.327%
2025-03-03	6.6600	6.660000	6.4600	6.5200	-2.395%	862,623	-31.288%
2025-02-28	6.5900	6.695000	6.5800	6.6800	+1.674%	906,582	-32.934%
2025-02-27	6.5900	6.650000	6.5350	6.5700	-1.054%	655,289	-31.811%
2025-02-26	6.6000	6.665000	6.5550	6.6400	+0.454%	558,941	-32.530%
2025-02-25	6.4250	6.630000	6.3900	6.6100	+3.443%	729,877	-32.224%
2025-02-24	6.4700	6.480000	6.3650	6.3900	-0.776%	613,171	-29.890%
2025-02-21	6.5000	6.510000	6.3950	6.4400	+0.156%	644,448	-30.435%
2025-02-20	6.3700	6.460000	6.3350	6.4300	+0.626%	570,996	-30.327%
2025-02-19	6.2700	6.450000	6.2500	6.3900	+0.789%	795,306	-29.890%
2025-02-18	6.3500	6.410000	6.2450	6.3400	-0.627%	1,161,969	-29.338%
2025-02-14	6.2350	6.390000	5.8300	6.3800	-1.238%	2,779,475	-29.781%
2025-02-13	6.4900	6.490000	6.4300	6.4600	+0.311%	667,110	-30.650%
2025-02-12	6.4900	6.529100	6.4400	6.4400	-2.572%	748,177	-30.435%
2025-02-11	6.6100	6.640100	6.5700	6.6100	-0.452%	463,850	-32.224%
2025-02-10	6.6100	6.680000	6.5700	6.6400	+0.454%	506,657	-32.530%
2025-02-07	6.7000	6.730000	6.5800	6.6100	-1.637%	507,793	-32.224%
2025-02-06	6.5900	6.720000	6.5900	6.7200	+2.439%	751,880	-33.333%
2025-02-05	6.5200	6.560000	6.4900	6.5600	+0.768%	366,840	-31.707%
2025-02-04	6.4500	6.528200	6.3800	6.5100	+0.463%	489,930	-31.183%
2025-02-03	6.4500	6.540000	6.3700	6.4800	-1.069%	915,124	-30.864%
2025-01-31	6.5000	6.600000	6.4800	6.5500	+1.080%	795,474	-31.603%
2025-01-30	6.5400	6.565000	6.4250	6.4800	+1.250%	580,780	-30.864%
2025-01-29	6.5000	6.540000	6.3500	6.4000	-1.690%	628,087	-30.000%
2025-01-28	6.5200	6.550000	6.4550	6.5100	-0.611%	471,361	-31.183%
2025-01-27	6.3500	6.550000	6.3450	6.5500	+3.476%	675,185	-31.603%
2025-01-24	6.2900	6.390000	6.2800	6.3300	+0.158%	568,368	-29.226%
2025-01-23	6.3000	6.350000	6.2900	6.3200	-0.315%	593,051	-29.114%
2025-01-22	6.3800	6.390000	6.3100	6.3400	-1.246%	860,181	-29.338%
2025-01-21	6.4900	6.530000	6.3850	6.4200	-1.231%	693,330	-30.218%
2025-01-17	6.4900	6.560000	6.4550	6.5000	+1.089%	422,949	-31.077%
2025-01-16	6.3700	6.486701	6.3700	6.4300	+0.469%	637,605	-30.327%
2025-01-15	6.4300	6.470000	6.2600	6.4000	+1.911%	1,299,855	-30.000%
2025-01-14	6.1600	6.315300	6.1600	6.2800	+2.280%	1,070,774	-28.662%
2025-01-13	6.1100	6.145000	6.0100	6.1400	-0.163%	1,709,791	-27.036%
2025-01-10	6.2500	6.280000	6.1200	6.1500	-3.605%	1,154,514	-27.154%

document.getElementById("sp5T7x").onerror = function(){this.style.display='none';}; .dark-mode .PBn9gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBn9gk{ color: #333333; background-color: white; border: 2px solid #333333; }RWTRedwood Trust, Inc.stock NYSE

RWT
Redwood Trust, Inc.
stock NYSE