Free Trial

Redwood Trust (RWT) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free RWT Stock Alerts
$6.20
-0.09 (-1.43%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Redwood Trust Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
+8.77%
3 Month
Performance
+1.14%
6 Month
Performance
-12.98%
Year-To-Date
Performance
-16.33%
1 Year
Performance
+5.26%
Receive RWT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Redwood Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RWT Stock Chart for Wednesday, May, 29, 2024

RWT Chart by TradingView

Redwood Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.28$6.29
+0.16%		$6.37$6.27538,669 shs$831.22 million
05/27/2024$6.28$6.28$6.29$6.20980,000 shs$829.90 million
05/24/2024$6.20$6.29
+1.53%		$6.29$6.20980,040 shs$831.22 million
05/23/2024$6.40$6.20
-3.13%		$6.41$6.16734,337 shs$818.67 million
05/22/2024$6.51$6.40
-1.77%		$6.52$6.37484,093 shs$845.10 million
05/21/2024$6.53$6.51
-0.23%		$6.54$6.46955,014 shs$860.30 million
05/20/2024$6.68$6.53
-2.32%		$6.68$6.52500,132 shs$862.28 million
05/17/2024$6.63$6.68
+0.75%		$6.68$6.58717,019 shs$882.10 million
05/16/2024$6.62$6.63
+0.15%		$6.65$6.57566,093 shs$875.49 million
05/15/2024$6.46$6.62
+2.40%		$6.63$6.521.30 million shs$874.17 million
05/14/2024$6.41$6.46
+0.78%		$6.53$6.44526,164 shs$853.71 million
05/13/2024$6.45$6.41
-0.62%		$6.52$6.37725,995 shs$847.08 million
05/10/2024$6.47$6.46
-0.15%		$6.54$6.42724,919 shs$849.33 million
05/09/2024$6.27$6.47
+3.19%		$6.48$6.301.28 million shs$850.65 million
05/08/2024$6.35$6.27
-1.26%		$6.35$6.26840,823 shs$824.35 million
05/07/2024$6.37$6.35
-0.31%		$6.44$6.30555,148 shs$834.88 million
05/06/2024$6.34$6.37
+0.39%		$6.50$6.33695,072 shs$837.51 million
05/03/2024$6.36$6.35
-0.08%		$6.53$6.291.19 million shs$835.53 million
05/02/2024$6.18$6.36
+2.83%		$6.36$6.091.71 million shs$836.19 million
05/01/2024$5.53$6.18
+11.75%		$6.31$5.793.80 million shs$813.16 million
04/30/2024$5.70$5.53
-2.98%		$5.69$5.531.25 million shs$727.64 million
04/29/2024$5.72$5.70
-0.35%		$5.82$5.651.07 million shs$749.99 million
04/26/2024$5.67$5.73
+0.97%		$5.78$5.69695,991 shs$753.30 million
04/25/2024$5.76$5.67
-1.56%		$5.72$5.641.01 million shs$746.06 million
04/24/2024$5.86$5.76
-1.71%		$5.84$5.74587,478 shs$757.90 million
04/23/2024$5.71$5.86
+2.63%		$5.88$5.68810,765 shs$771.06 million
04/22/2024$5.68$5.71
+0.53%		$5.73$5.63694,849 shs$751.32 million
04/19/2024$5.64$5.68
+0.71%		$5.71$5.60737,845 shs$746.72 million
04/18/2024$5.52$5.64
+2.18%		$5.65$5.51961,482 shs$741.45 million
04/17/2024$5.50$5.52
+0.36%		$5.58$5.51880,345 shs$725.66 million
04/16/2024$5.59$5.50
-1.70%		$5.58$5.461.23 million shs$723.03 million
04/15/2024$5.73$5.59
-2.44%		$5.78$5.571.46 million shs$735.52 million
04/12/2024$5.83$5.74
-1.63%		$5.90$5.711.24 million shs$754.61 million
04/11/2024$5.95$5.83
-2.02%		$5.95$5.761.96 million shs$767.09 million
04/10/2024$6.37$5.95
-6.52%		$6.21$5.902.06 million shs$782.90 million
04/09/2024$6.25$6.37
+1.92%		$6.37$6.25777,429 shs$837.51 million
04/08/2024$6.19$6.25
+0.89%		$6.27$6.18683,423 shs$821.72 million
04/05/2024$6.12$6.19
+1.14%		$6.20$6.041.56 million shs$814.48 million
04/04/2024$6.14$6.12
-0.24%		$6.23$6.08828,412 shs$805.27 million
04/03/2024$6.15$6.14
-0.16%		$6.16$6.07806,552 shs$807.24 million
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
04/02/2024$6.30$6.15
-2.38%		$6.32$6.072.08 million shs$808.56 million
04/01/2024$6.37$6.30
-1.18%		$6.35$6.231.31 million shs$828.28 million
03/29/2024$6.37$6.37$6.56$6.282.52 million shs$838.17 million
03/28/2024$6.27$6.37
+1.59%		$6.56$6.282.52 million shs$838.17 million
03/27/2024$6.14$6.27
+2.20%		$6.30$6.151.76 million shs$825.01 million
03/26/2024$6.34$6.14
-3.23%		$6.42$6.131.29 million shs$807.23 million
03/25/2024$6.33$6.34
+0.16%		$6.46$6.34786,155 shs$834.22 million
03/22/2024$6.36$6.33
-0.47%		$6.46$6.312.00 million shs$832.24 million
03/21/2024$6.31$6.36
+0.71%		$6.41$6.292.15 million shs$836.17 million
03/20/2024$6.12$6.31
+3.10%		$6.36$5.923.27 million shs$830.27 million
03/19/2024$5.93$6.12
+3.20%		$6.13$5.912.41 million shs$805.27 million
03/18/2024$6.03$5.93
-1.66%		$6.05$5.922.93 million shs$780.27 million
03/15/2024$6.06$6.04
-0.33%		$6.12$5.978.72 million shs$794.74 million
03/14/2024$6.19$6.06
-2.10%		$6.18$5.962.16 million shs$797.38 million
03/13/2024$6.15$6.19
+0.73%		$6.26$6.162.11 million shs$814.48 million
03/12/2024$6.19$6.15
-0.65%		$6.19$6.111.54 million shs$808.56 million
03/11/2024$6.19$6.19
-0.08%		$6.25$6.15913,935 shs$813.82 million
03/08/2024$6.03$6.18
+2.49%		$6.21$6.102.92 million shs$813.16 million
03/07/2024$6.01$6.03
+0.33%		$6.14$5.991.25 million shs$793.41 million
03/06/2024$6.01$6.01
+0.08%		$6.13$5.982.36 million shs$790.80 million
03/05/2024$6.03$6.01
-0.33%		$6.08$5.991.60 million shs$790.14 million
03/04/2024$6.14$6.03
-1.87%		$6.18$5.991.71 million shs$792.77 million
03/01/2024$6.13$6.14
+0.16%		$6.20$6.081.47 million shs$701.43 million
02/29/2024$6.04$6.13
+1.49%		$6.24$6.072.23 million shs$700.29 million
02/28/2024$6.09$6.04
-0.82%		$6.12$6.00651,280 shs$690.01 million

Related Companies:
This page (NYSE:RWT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Truth about Trump you’ve never heard
Porter & Company
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
He Is Giving Away Bitcoin
Crypto Swap Profits