Free Trial

Redwood Trust (RWT) Stock Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free RWT Stock Alerts
$6.68
+0.05 (+0.75%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Redwood Trust Stock Price Performance

5 Day
Performance
+3.41%
1 Month
Performance
+17.71%
3 Month
Performance
-0.15%
6 Month
Performance
-1.62%
Year-To-Date
Performance
-9.85%
1 Year
Performance
+14.78%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

RWT Stock Chart for Sunday, May, 19, 2024

RWT Chart by TradingView

Redwood Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/27/2024$6.04$6.09
+0.83%		$6.15$6.05871,158 shs$695.72 million
02/26/2024$6.16$6.04
-1.95%		$6.22$6.031.08 million shs$690.01 million
02/23/2024$6.16$6.16$6.24$6.071.42 million shs$703.72 million
02/22/2024$6.14$6.16
+0.41%		$6.23$6.111.73 million shs$703.69 million
02/21/2024$6.51$6.14
-5.69%		$6.39$5.803.21 million shs$700.86 million
02/20/2024$6.69$6.51
-2.77%		$6.64$6.491.31 million shs$743.13 million
02/19/2024$6.69$6.69$6.76$6.601.09 million shs$764.27 million

Related Companies:
This page (NYSE:RWT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media