Get the Stockscreener App
5.248
0.95%
-0.042
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 May 22, 2026, is $5.248.
- 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 145.23% to $5.248 now.
- The 52-week high stock price for RWT is $6.97, representing a 32.81% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for RWT is $5.00, indicating a -4.73% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Redwood Trust Inc (RWT) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $5.34 | $5.22 | $0.115 | 252,118.0 | -0.85% |
| May 21, 2026 | $5.34 | $5.19 | $0.1549 | 1,003,888.0 | +0.00% |
| May 20, 2026 | $5.36 | $5.17 | $0.18 | 1,104,686.0 | +0.95% |
| May 19, 2026 | $5.28 | $5.18 | $0.0991 | 1,053,717.0 | -0.19% |
| May 18, 2026 | $5.35 | $5.22 | $0.1294 | 853,664.0 | +1.35% |
| May 15, 2026 | $5.24 | $5.17 | $0.075 | 851,216.0 | -1.52% |
| May 14, 2026 | $5.38 | $5.25 | $0.135 | 855,504.0 | +0.38% |
| May 13, 2026 | $5.30 | $5.22 | $0.08 | 836,542.0 | -1.32% |
| May 12, 2026 | $5.38 | $5.22 | $0.155 | 1,270,680.0 | -0.38% |
| May 11, 2026 | $5.57 | $5.30 | $0.27 | 1,554,108.0 | -4.31% |
| May 08, 2026 | $5.62 | $5.54 | $0.08 | 813,841.0 | -0.18% |
| May 07, 2026 | $5.60 | $5.50 | $0.105 | 882,939.0 | +0.18% |
| May 06, 2026 | $5.65 | $5.50 | $0.15 | 1,072,810.0 | +0.00% |
| May 05, 2026 | $5.65 | $5.56 | $0.09 | 986,981.0 | -0.54% |
| May 04, 2026 | $5.72 | $5.59 | $0.135 | 1,048,485.0 | -2.27% |
| May 01, 2026 | $5.76 | $5.55 | $0.215 | 1,563,296.0 | +3.06% |
| Apr 30, 2026 | $5.85 | $5.54 | $0.31 | 2,014,441.0 | -0.89% |
| Apr 29, 2026 | $5.74 | $5.59 | $0.15 | 1,515,989.0 | -2.43% |
| Apr 28, 2026 | $5.80 | $5.70 | $0.105 | 987,977.0 | +0.00% |
| Apr 27, 2026 | $5.79 | $5.71 | $0.085 | 1,119,337.0 | +0.70% |
| Apr 24, 2026 | $5.75 | $5.67 | $0.08 | 1,154,680.0 | +0.18% |
| Apr 23, 2026 | $5.90 | $5.67 | $0.225 | 1,217,628.0 | -2.40% |
| Apr 22, 2026 | $5.91 | $5.78 | $0.13 | 1,077,325.0 | +1.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.76 | $5.17 | $0.60 | 16,004,475.0 | -5.67% |
| Apr, 2026 | $6.12 | $5.42 | $0.70 | 27,127,012.0 | -0.89% |
| Mar, 2026 | $6.24 | $5.18 | $1.06 | 39,578,655.0 | -7.27% |
| Feb, 2026 | $6.97 | $5.38 | $1.58 | 35,658,337.0 | +10.40% |
| Jan, 2026 | $6.00 | $5.32 | $0.68 | 27,811,425.0 | -0.90% |
Redwood Trust Inc Stock (RWT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.92 | $5.39 | $0.525 | 34,183,143.0 | +0.36% |
| Nov, 2025 | $5.59 | $5.00 | $0.59 | 21,713,548.0 | +3.77% |
| Oct, 2025 | $6.00 | $5.12 | $0.885 | 21,655,664.0 | -8.29% |
| Sep, 2025 | $6.47 | $5.66 | $0.81 | 22,465,480.0 | -5.39% |
| Aug, 2025 | $6.16 | $5.35 | $0.81 | 23,571,070.0 | +12.09% |
| Jul, 2025 | $6.20 | $5.42 | $0.775 | 21,445,503.0 | -7.61% |
| Jun, 2025 | $5.96 | $5.35 | $0.61 | 20,444,874.0 | +8.44% |
| May, 2025 | $6.24 | $5.37 | $0.87 | 16,491,867.0 | -12.24% |
| Apr, 2025 | $6.26 | $4.68 | $1.58 | 31,584,483.0 | +2.31% |
| Mar, 2025 | $6.66 | $5.87 | $0.788 | 16,945,259.0 | -9.13% |
| Feb, 2025 | $6.73 | $5.83 | $0.90 | 14,819,668.0 | +1.98% |
| Jan, 2025 | $6.66 | $6.01 | $0.65 | 16,692,691.0 | +0.31% |
Redwood Trust Inc Stock (RWT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.24 | $6.38 | $0.855 | 23,682,599.0 | -10.06% |
| 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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):