5.51
price up icon0.36%   +0.02
after-market  After Hours:  5.51 
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 April 17, 2024, is $5.51.
  • 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 157.48% to $5.51 now.
  • The 52-week high stock price for RWT is $8.30, representing a 50.64% increase from the current share price, occurred on September 01, 2023.
  • The 52-week low stock price for RWT is $5.455, indicating a -1.00% 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
Apr 17, 2024 $5.58 $5.51 $0.07 868,566.0 +0.36%
Apr 16, 2024 $5.58 $5.46 $0.125 1,219,658.0 -1.79%
Apr 15, 2024 $5.78 $5.57 $0.21 1,459,235.0 -2.44%
Apr 12, 2024 $5.90 $5.71 $0.19 1,236,392.0 -1.72%
Apr 11, 2024 $5.95 $5.76 $0.19 1,956,887.0 -2.02%
Apr 10, 2024 $6.21 $5.90 $0.3064 2,067,504.0 -6.45%
Apr 09, 2024 $6.37 $6.25 $0.125 777,374.0 +1.76%
Apr 08, 2024 $6.26 $6.17 $0.09 525,245.0 +0.97%
Apr 05, 2024 $6.20 $6.04 $0.1553 1,558,088.0 +1.14%
Apr 04, 2024 $6.23 $6.08 $0.15 828,468.0 -0.33%
Apr 03, 2024 $6.16 $6.07 $0.09 806,181.0 -0.16%
Apr 02, 2024 $6.32 $6.07 $0.255 2,076,155.0 -2.23%
Apr 01, 2024 $6.37 $6.23 $0.14 1,313,455.0 -1.26%
Mar 28, 2024 $6.56 $6.28 $0.28 2,521,444.0 +1.59%
Mar 27, 2024 $6.30 $6.15 $0.15 1,763,816.0 +2.28%
Mar 26, 2024 $6.42 $6.13 $0.29 1,292,000.0 -3.16%
Mar 25, 2024 $6.46 $6.33 $0.13 786,122.0 +0.00%
Mar 22, 2024 $6.46 $6.31 $0.15 1,685,824.0 -0.47%
Mar 21, 2024 $6.41 $6.29 $0.12 2,154,018.0 +0.79%
Mar 20, 2024 $6.36 $5.92 $0.44 3,267,792.0 +3.10%
Mar 19, 2024 $6.13 $5.91 $0.22 2,411,820.0 +3.20%

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
Apr, 2024 $6.37 $5.46 $0.915 17,561,774.0 -13.50%
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 TWO
$11.78
price up icon 1.12%
$10.25
price down icon 0.10%
reit_mortgage RC
$8.47
price up icon 1.68%
reit_mortgage ARI
$10.43
price up icon 0.48%
reit_mortgage ABR
$12.15
price up icon 0.66%
$18.23
price down icon 0.11%
Cap:     |  Volume (24h):