Free Trial

Redwood Trust (RWT) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free RWT Stock Alerts
$5.72
+0.05 (+0.88%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Redwood Trust Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-8.77%
3 Month
Performance
-17.82%
6 Month
Performance
-15.13%
Year-To-Date
Performance
-22.81%
1 Year
Performance
-13.60%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

RWT Stock Chart for Saturday, April, 27, 2024

RWT Chart by TradingView

Redwood Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/16/2024$6.75$6.69
-0.89%		$6.76$6.601.09 million shs$764.27 million
02/15/2024$6.53$6.75
+3.45%		$6.80$6.581.16 million shs$771.12 million
02/14/2024$6.45$6.53
+1.24%		$6.54$6.44949,251 shs$745.42 million
02/13/2024$6.71$6.45
-3.95%		$6.52$6.411.19 million shs$736.28 million
02/12/2024$6.60$6.71
+1.67%		$6.76$6.591.12 million shs$766.55 million
02/09/2024$6.50$6.62
+1.77%		$6.62$6.48981,926 shs$755.70 million
02/08/2024$6.42$6.50
+1.25%		$6.54$6.37988,429 shs$742.56 million
02/07/2024$6.58$6.42
-2.36%		$6.57$6.331.50 million shs$733.39 million
02/06/2024$6.56$6.58
+0.23%		$6.67$6.52955,130 shs$751.13 million
02/05/2024$6.69$6.56
-1.94%		$6.62$6.471.15 million shs$749.41 million
02/02/2024$6.88$6.68
-2.84%		$6.75$6.611.52 million shs$763.12 million
02/01/2024$6.71$6.88
+2.54%		$6.88$6.631.53 million shs$785.40 million
01/31/2024$6.85$6.71
-2.12%		$6.87$6.701.68 million shs$765.98 million
01/30/2024$7.03$6.85
-2.56%		$7.03$6.851.01 million shs$782.54 million
01/29/2024$6.96$7.03
+1.01%		$7.03$6.931.60 million shs$803.11 million
01/26/2024$6.95$6.96
+0.22%		$7.01$6.931.37 million shs$795.11 million

Related Companies:
This page (NYSE:RWT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets