6.96
price down icon0.14%   -0.010
after-market After Hours: 6.96
loading

Redwood Trust Inc Stock (RWT) Price History

The historical daily chart and data for Redwood Trust Inc stock (RWT), show that the latest closing stock price as of December 11, 2024, is $6.96.
  • Redwood Trust Inc all-time high stock price is $21.90, occurred on April 30, 2014.
  • The lowest Redwood Trust Inc stock price recorded was $2.14 on April 03, 2020. Since then, Redwood Trust Inc's stock price has risen over 225.23% to $6.96 now.
  • The 52-week high stock price for RWT is $8.15, representing a 17.10% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for RWT is $5.455, indicating a -21.62% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Redwood Trust Inc (RWT) stock in the beginning of 2023 was $13.39. The stock closed the year at $6.76, a loss of over -49.51% for the year.
The table below shows more information about RWT historical price data:
Date High Low High - Low Volume % Change
Dec 11, 2024 $7.04 $6.95 $0.085 1,083,176.0 -0.14%
Dec 10, 2024 $7.04 $6.90 $0.135 696,484.0 -0.29%
Dec 09, 2024 $7.18 $6.98 $0.20 1,136,769.0 -2.92%
Dec 06, 2024 $7.21 $7.09 $0.12 406,618.0 +1.55%
Dec 05, 2024 $7.16 $7.08 $0.08 536,212.0 -0.70%
Dec 04, 2024 $7.19 $7.06 $0.13 474,634.0 +0.42%
Dec 03, 2024 $7.21 $7.08 $0.125 569,326.0 -1.11%
Dec 02, 2024 $7.24 $7.09 $0.15 732,128.0 +0.42%
Nov 29, 2024 $7.25 $7.14 $0.11 358,094.0 -0.42%
Nov 27, 2024 $7.25 $7.09 $0.165 421,497.0 +0.98%
Nov 26, 2024 $7.18 $7.02 $0.16 556,421.0 -1.11%
Nov 25, 2024 $7.29 $7.19 $0.1009 1,042,975.0 +0.42%
Nov 22, 2024 $7.20 $7.12 $0.08 922,342.0 +0.84%
Nov 21, 2024 $7.12 $7.01 $0.1004 932,934.0 +1.28%
Nov 20, 2024 $7.08 $6.95 $0.135 743,885.0 -1.40%
Nov 19, 2024 $7.12 $6.99 $0.135 485,273.0 +0.85%
Nov 18, 2024 $7.15 $6.99 $0.16 428,696.0 +0.00%
Nov 15, 2024 $7.07 $7.01 $0.06 434,162.0 +0.28%
Nov 14, 2024 $7.15 $7.03 $0.12 994,233.0 -0.14%
Nov 13, 2024 $7.20 $7.04 $0.155 967,891.0 -0.28%
Nov 12, 2024 $7.21 $7.04 $0.17 813,314.0 -2.48%

Redwood Trust Inc Stock (RWT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Redwood Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RWT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Redwood Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Redwood Trust Inc Stock (RWT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.24 $6.90 $0.34 6,718,523.0 -2.79%
Nov, 2024 $7.62 $6.95 $0.67 16,999,585.0 -2.19%
Oct, 2024 $7.90 $7.32 $0.58 14,919,014.0 -5.30%
Sep, 2024 $8.15 $7.27 $0.88 15,039,490.0 +2.11%
Aug, 2024 $7.57 $6.60 $0.97 16,379,034.0 +4.13%
Jul, 2024 $7.66 $6.29 $1.37 18,829,809.0 +12.02%
Jun, 2024 $6.68 $6.24 $0.445 18,198,840.0 +2.37%
May, 2024 $6.69 $5.79 $0.90 20,038,740.0 +14.65%
Apr, 2024 $6.37 $5.46 $0.915 24,328,091.0 -13.19%
Mar, 2024 $6.56 $5.91 $0.65 45,267,246.0 +3.92%
Feb, 2024 $6.88 $5.75 $1.13 26,646,226.0 -8.64%
Jan, 2024 $7.38 $6.70 $0.68 19,725,520.0 -9.45%

Redwood Trust Inc Stock (RWT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.87 $6.98 $0.89 38,134,062.0 +4.22%
Nov, 2023 $7.19 $6.18 $1.01 24,322,344.0 +13.22%
Oct, 2023 $7.41 $6.18 $1.23 27,544,193.0 -11.92%
Sep, 2023 $8.30 $7.01 $1.29 30,206,316.0 -10.99%
Aug, 2023 $8.09 $7.24 $0.855 29,603,460.0 +6.37%
Jul, 2023 $7.70 $6.06 $1.64 20,738,190.0 +18.21%
Jun, 2023 $6.73 $5.89 $0.84 24,922,094.0 +7.60%
May, 2023 $6.36 $5.47 $0.89 27,150,196.0 -5.73%
Apr, 2023 $6.86 $6.17 $0.685 17,896,777.0 -6.82%
Mar, 2023 $7.82 $5.93 $1.89 31,683,898.0 -11.43%
Feb, 2023 $8.72 $7.53 $1.20 18,793,674.0 -8.97%
Jan, 2023 $8.39 $6.77 $1.62 19,063,502.0 +23.67%

Redwood Trust Inc Stock (RWT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $8.10 $6.70 $1.40 28,340,092.0 -14.43%
Nov, 2022 $7.90 $6.60 $1.30 26,363,956.0 +10.80%
Oct, 2022 $7.30 $5.51 $1.79 45,645,811.0 +24.22%
Sep, 2022 $7.74 $5.60 $2.14 49,356,287.0 -25.94%
Aug, 2022 $8.61 $7.71 $0.90 26,411,363.0 -10.51%
Jul, 2022 $8.97 $7.59 $1.38 24,893,422.0 +12.32%
Jun, 2022 $10.44 $6.57 $3.87 59,362,233.0 -24.41%
May, 2022 $10.38 $9.21 $1.17 25,978,279.0 +5.15%
Apr, 2022 $10.67 $8.63 $2.04 36,028,137.0 -7.88%
Mar, 2022 $11.04 $10.06 $0.97 25,044,051.0 +1.35%
Feb, 2022 $12.42 $9.71 $2.71 28,024,843.0 -15.73%
Jan, 2022 $13.69 $11.21 $2.48 24,358,855.0 -6.52%
reit_mortgage RC
$7.23
price down icon 2.95%
reit_mortgage TWO
$11.93
price down icon 0.17%
reit_mortgage ARI
$9.25
price down icon 0.32%
$11.99
price up icon 0.25%
reit_mortgage ABR
$14.28
price down icon 0.83%
$19.23
price up icon 1.53%
Cap:     |  Volume (24h):