Redwood Trust, Inc.RWTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.80 | $5.82 | $5.42 | $5.48 | 2.06M |
| 1/29/2026 | $5.92 | $5.96 | $5.80 | $5.87 | 1.22M |
| 1/28/2026 | $5.90 | $5.98 | $5.83 | $5.86 | 1.09M |
| 1/27/2026 | $5.80 | $5.95 | $5.77 | $5.92 | 1.03M |
| 1/26/2026 | $5.79 | $5.83 | $5.66 | $5.78 | 1.06M |
| 1/23/2026 | $5.85 | $5.87 | $5.72 | $5.82 | 1.19M |
| 1/22/2026 | $5.70 | $5.81 | $5.63 | $5.63 | 951,044 |
| 1/21/2026 | $5.75 | $5.77 | $5.63 | $5.70 | 992,300 |
| 1/20/2026 | $5.86 | $5.86 | $5.72 | $5.74 | 1.02M |
| 1/16/2026 | $5.77 | $6.00 | $5.77 | $5.96 | 1.08M |
| 1/15/2026 | $5.68 | $5.82 | $5.61 | $5.80 | 1.44M |
| 1/14/2026 | $5.65 | $5.68 | $5.57 | $5.65 | 1.21M |
| 1/13/2026 | $5.64 | $5.71 | $5.58 | $5.68 | 991,374 |
| 1/12/2026 | $5.70 | $5.70 | $5.60 | $5.65 | 1.16M |
| 1/9/2026 | $5.55 | $5.74 | $5.55 | $5.70 | 4.39M |
| 1/8/2026 | $5.32 | $5.57 | $5.32 | $5.52 | 1.71M |
| 1/7/2026 | $5.52 | $5.55 | $5.35 | $5.36 | 1.68M |
| 1/6/2026 | $5.57 | $5.61 | $5.47 | $5.51 | 855,200 |
| 1/5/2026 | $5.64 | $5.66 | $5.52 | $5.59 | 1.73M |
| 1/2/2026 | $5.55 | $5.69 | $5.49 | $5.65 | 1.23M |
| 12/31/2025 | $5.51 | $5.59 | $5.51 | $5.53 | 2.21M |
| 12/30/2025 | $5.48 | $5.61 | $5.48 | $5.53 | 1.35M |
| 12/29/2025 | $5.53 | $5.60 | $5.50 | $5.50 | 1.39M |
| 12/26/2025 | $5.55 | $5.59 | $5.49 | $5.53 | 1.18M |
| 12/24/2025 | $5.50 | $5.56 | $5.46 | $5.55 | 679,000 |
| 12/23/2025 | $5.56 | $5.57 | $5.39 | $5.49 | 2.18M |
| 12/22/2025 | $5.80 | $5.82 | $5.72 | $5.73 | 1.57M |
| 12/19/2025 | $5.82 | $5.92 | $5.75 | $5.79 | 6.56M |
| 12/18/2025 | $5.66 | $5.85 | $5.66 | $5.81 | 2.30M |
| 12/17/2025 | $5.64 | $5.77 | $5.61 | $5.63 | 2.24M |
| 12/16/2025 | $5.63 | $5.66 | $5.58 | $5.63 | 1.82M |
| 12/15/2025 | $5.65 | $5.68 | $5.58 | $5.62 | 2.00M |
| 12/12/2025 | $5.65 | $5.67 | $5.58 | $5.60 | 1.48M |
| 12/11/2025 | $5.62 | $5.64 | $5.58 | $5.63 | 1.36M |
| 12/10/2025 | $5.49 | $5.63 | $5.48 | $5.59 | 1.23M |
| 12/9/2025 | $5.50 | $5.54 | $5.45 | $5.50 | 1.21M |
| 12/8/2025 | $5.68 | $5.68 | $5.50 | $5.51 | 1.04M |
| 12/5/2025 | $5.63 | $5.70 | $5.61 | $5.65 | 700,700 |
| 12/4/2025 | $5.65 | $5.67 | $5.57 | $5.61 | 1.06M |
| 12/3/2025 | $5.57 | $5.68 | $5.56 | $5.66 | 903,542 |
| 12/2/2025 | $5.56 | $5.62 | $5.54 | $5.54 | 916,245 |
| 12/1/2025 | $5.44 | $5.58 | $5.44 | $5.58 | 1.38M |
| 11/28/2025 | $5.51 | $5.53 | $5.45 | $5.51 | 539,700 |
| 11/26/2025 | $5.38 | $5.59 | $5.35 | $5.47 | 1.63M |
| 11/25/2025 | $5.14 | $5.40 | $5.14 | $5.39 | 1.26M |
| 11/24/2025 | $5.09 | $5.15 | $5.06 | $5.13 | 1.18M |
| 11/21/2025 | $5.06 | $5.18 | $5.03 | $5.11 | 1.70M |
| 11/20/2025 | $5.13 | $5.15 | $5.00 | $5.01 | 851,214 |
| 11/19/2025 | $5.05 | $5.14 | $5.05 | $5.08 | 1.11M |
| 11/18/2025 | $5.05 | $5.07 | $5.01 | $5.07 | 803,600 |
| 11/17/2025 | $5.14 | $5.15 | $5.02 | $5.03 | 812,700 |
| 11/14/2025 | $5.20 | $5.20 | $5.07 | $5.15 | 725,488 |
| 11/13/2025 | $5.21 | $5.27 | $5.15 | $5.20 | 880,700 |
| 11/12/2025 | $5.37 | $5.39 | $5.24 | $5.24 | 740,900 |
| 11/11/2025 | $5.25 | $5.37 | $5.21 | $5.34 | 1.45M |
| 11/10/2025 | $5.18 | $5.25 | $5.12 | $5.24 | 1.26M |
| 11/7/2025 | $5.13 | $5.20 | $5.13 | $5.18 | 1.03M |
| 11/6/2025 | $5.27 | $5.27 | $5.11 | $5.12 | 1.33M |
| 11/5/2025 | $5.24 | $5.27 | $5.19 | $5.25 | 821,503 |
| 11/4/2025 | $5.10 | $5.26 | $5.08 | $5.25 | 1.50M |
| 11/3/2025 | $5.27 | $5.27 | $5.07 | $5.13 | 2.16M |