5.45
price down icon1.62%   -0.09
 
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 May 30, 2025, is $5.45.
  • 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 154.67% to $5.45 now.
  • The 52-week high stock price for RWT is $8.15, representing a 49.54% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for RWT is $4.68, indicating a -14.13% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Redwood Trust Inc (RWT) stock in the beginning of 2024 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
May 30, 2025 $5.51 $5.43 $0.075 795,814.0 -1.62%
May 29, 2025 $5.57 $5.46 $0.11 582,653.0 +1.65%
May 28, 2025 $5.52 $5.42 $0.092 617,557.0 -0.55%
May 27, 2025 $5.54 $5.43 $0.105 789,113.0 +0.74%
May 23, 2025 $5.52 $5.42 $0.0965 835,897.0 -1.09%
May 22, 2025 $5.57 $5.37 $0.20 720,262.0 -0.36%
May 21, 2025 $5.75 $5.50 $0.245 894,998.0 -4.99%
May 20, 2025 $5.90 $5.80 $0.10 979,424.0 -1.19%
May 19, 2025 $5.99 $5.86 $0.1299 476,043.0 -2.16%
May 16, 2025 $6.08 $6.00 $0.085 531,643.0 -0.50%
May 15, 2025 $6.07 $5.89 $0.175 483,148.0 +2.72%
May 14, 2025 $5.94 $5.85 $0.09 745,598.0 -1.01%
May 13, 2025 $6.00 $5.92 $0.08 678,232.0 +0.34%
May 12, 2025 $6.01 $5.89 $0.12 687,336.0 +1.54%
May 09, 2025 $5.86 $5.78 $0.075 605,708.0 +0.34%
May 08, 2025 $5.93 $5.80 $0.13 690,586.0 -0.51%
May 07, 2025 $5.98 $5.83 $0.155 703,718.0 -0.85%
May 06, 2025 $5.96 $5.84 $0.12 690,726.0 -1.17%
May 05, 2025 $6.01 $5.83 $0.18 876,929.0 +1.19%
May 02, 2025 $5.94 $5.85 $0.09 921,601.0 +1.03%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $6.24 $5.37 $0.87 17,287,681.0 -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%

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%
reit_mortgage DX
$12.04
price down icon 0.58%
reit_mortgage ARR
$16.21
price down icon 0.67%
$10.52
price up icon 0.10%
reit_mortgage ARI
$9.83
price down icon 0.71%
reit_mortgage ABR
$9.58
price down icon 2.64%
$18.89
price down icon 1.10%
Cap:     |  Volume (24h):