2m 2m 2m 2m 2m 2m 2m
Redwood Tr REIT (RWT)
NYSE
$4.83-$0.15 (-3.01%)
Price as of Jun 23, 2026 7:38 PM EDT- $623.6MMarket Cap
- -1.20%1-Year Change
- REIT - MortgageIndustry
Redwood Tr REIT (RWT)
$4.83-$0.15 (-3.01%)
- 1 Month-5.68%Low Price$4.98High Price$5.42
- 3 Months-3.76%Low Price$4.98High Price$6.06
- 1 Year-1.20%Low Price$4.98High Price$6.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 |
$0.18 Dividend | |||||
06/22/2026 | 4.98 | 4.98 | 4.71 | 4.80 | -3.49% | 2,939,657 |
06/18/2026 | 4.98 | 5.00 | 4.93 | 4.97 | +0.58% | 2,871,892 |
06/17/2026 | 5.03 | 5.15 | 4.92 | 4.94 | -2.66% | 2,343,573 |
06/16/2026 | 5.08 | 5.17 | 5.08 | 5.08 | +0.76% | 1,112,782 |
06/15/2026 | 5.11 | 5.18 | 5.01 | 5.04 | -0.38% | 1,247,231 |
06/12/2026 | 5.00 | 5.09 | 4.97 | 5.06 | +1.35% | 971,240 |
06/11/2026 | 4.94 | 5.02 | 4.89 | 4.99 | +1.37% | 1,508,414 |
06/10/2026 | 5.04 | 5.04 | 4.92 | 4.93 | -1.54% | 1,065,804 |
06/09/2026 | 4.91 | 5.03 | 4.89 | 5.00 | +1.96% | 1,191,852 |
06/08/2026 | 5.14 | 5.16 | 4.89 | 4.91 | -4.50% | 1,668,803 |
06/05/2026 | 5.11 | 5.18 | 5.09 | 5.14 | 0.00% | 702,577 |
06/04/2026 | 5.10 | 5.16 | 5.08 | 5.14 | +2.11% | 839,238 |
06/03/2026 | 5.14 | 5.14 | 5.01 | 5.03 | -2.79% | 1,032,525 |
06/02/2026 | 5.10 | 5.20 | 5.10 | 5.18 | +0.94% | 1,016,601 |
06/01/2026 | 5.20 | 5.22 | 5.09 | 5.13 | -1.85% | 1,017,540 |
05/29/2026 | 5.15 | 5.23 | 5.15 | 5.22 | +1.12% | 1,127,326 |
05/28/2026 | 5.13 | 5.21 | 5.13 | 5.17 | +0.37% | 918,646 |
05/27/2026 | 5.13 | 5.20 | 5.12 | 5.15 | +0.56% | 763,936 |
05/26/2026 | 5.10 | 5.13 | 5.04 | 5.12 | +0.57% | 785,804 |
05/22/2026 | 5.15 | 5.15 | 5.04 | 5.09 | -0.19% | 856,909 |
05/21/2026 | 5.06 | 5.15 | 5.00 | 5.10 | 0.00% | 1,003,965 |
05/20/2026 | 5.04 | 5.16 | 4.99 | 5.10 | +0.95% | 1,111,633 |
05/19/2026 | 5.05 | 5.09 | 4.99 | 5.05 | -0.19% | 1,070,148 |
05/18/2026 | 5.06 | 5.16 | 5.03 | 5.06 | +1.35% | 899,954 |
05/15/2026 | 5.04 | 5.05 | 4.98 | 4.99 | -1.52% | 851,363 |
05/14/2026 | 5.09 | 5.19 | 5.06 | 5.07 | +0.38% | 865,874 |
05/13/2026 | 5.08 | 5.11 | 5.03 | 5.05 | -1.32% | 848,074 |
05/12/2026 | 5.13 | 5.19 | 5.04 | 5.12 | -0.38% | 1,270,915 |
05/11/2026 | 5.34 | 5.37 | 5.11 | 5.14 | -4.31% | 1,592,087 |
05/08/2026 | 5.42 | 5.42 | 5.34 | 5.37 | -0.18% | 865,556 |
05/07/2026 | 5.36 | 5.40 | 5.30 | 5.38 | +0.18% | 906,101 |
05/06/2026 | 5.45 | 5.45 | 5.30 | 5.37 | 0.00% | 1,113,283 |
05/05/2026 | 5.41 | 5.45 | 5.36 | 5.37 | -0.54% | 993,913 |
05/04/2026 | 5.47 | 5.52 | 5.39 | 5.40 | -2.27% | 1,048,898 |
05/01/2026 | 5.39 | 5.56 | 5.35 | 5.52 | +3.06% | 1,563,565 |
04/30/2026 | 5.49 | 5.64 | 5.34 | 5.36 | -0.89% | 2,014,500 |
04/29/2026 | 5.49 | 5.53 | 5.39 | 5.41 | -2.43% | 1,517,611 |
04/29/2026 |
$0.28 Earnings | |||||
04/28/2026 | 5.57 | 5.59 | 5.49 | 5.54 | 0.00% | 987,993 |
04/27/2026 | 5.52 | 5.59 | 5.50 | 5.54 | +0.70% | 1,119,394 |
04/24/2026 | 5.51 | 5.54 | 5.47 | 5.50 | +0.18% | 1,156,132 |
04/23/2026 | 5.69 | 5.69 | 5.47 | 5.49 | -2.40% | 1,217,874 |
04/22/2026 | 5.61 | 5.70 | 5.57 | 5.63 | +1.04% | 1,077,870 |
04/21/2026 | 5.73 | 5.78 | 5.56 | 5.57 | -3.02% | 1,549,604 |
04/20/2026 | 5.74 | 5.74 | 5.66 | 5.74 | -0.67% | 1,210,704 |
04/17/2026 | 5.78 | 5.90 | 5.75 | 5.78 | +1.35% | 1,324,210 |
04/16/2026 | 5.80 | 5.87 | 5.68 | 5.71 | -2.31% | 1,282,248 |
04/15/2026 | 5.81 | 5.88 | 5.78 | 5.84 | +0.17% | 2,946,457 |
04/14/2026 | 5.76 | 5.83 | 5.74 | 5.83 | +1.34% | 1,001,443 |
04/13/2026 | 5.69 | 5.75 | 5.63 | 5.75 | +0.67% | 610,848 |
04/10/2026 | 5.72 | 5.73 | 5.64 | 5.72 | +0.34% | 659,373 |
04/09/2026 | 5.62 | 5.77 | 5.61 | 5.70 | +0.85% | 1,177,180 |
04/08/2026 | 5.69 | 5.73 | 5.58 | 5.65 | +2.99% | 2,876,438 |
04/07/2026 | 5.49 | 5.54 | 5.44 | 5.48 | -0.52% | 948,661 |
04/06/2026 | 5.45 | 5.54 | 5.42 | 5.51 | +1.06% | 817,313 |
04/02/2026 | 5.24 | 5.46 | 5.22 | 5.46 | +0.35% | 826,489 |
04/01/2026 | 5.49 | 5.49 | 5.40 | 5.44 | +0.53% | 858,206 |
03/31/2026 | 5.26 | 5.42 | 5.21 | 5.41 | +4.28% | 1,750,815 |
03/30/2026 | 5.16 | 5.28 | 5.15 | 5.19 | +1.70% | 1,309,413 |
03/27/2026 | 5.13 | 5.17 | 5.05 | 5.10 | -1.31% | 1,153,051 |
03/26/2026 | 5.22 | 5.27 | 5.16 | 5.17 | -1.83% | 1,075,363 |
03/25/2026 | 5.17 | 5.27 | 5.15 | 5.26 | +3.21% | 1,229,528 |
03/24/2026 | 5.05 | 5.18 | 5.00 | 5.10 | -0.38% | 2,125,525 |
03/24/2026 |
$0.18 Dividend | |||||
03/23/2026 | 5.11 | 5.19 | 5.01 | 5.12 | +2.62% | 3,321,929 |
03/20/2026 | 5.48 | 5.49 | 4.99 | 4.99 | -8.86% | 5,861,143 |
03/19/2026 | 5.42 | 5.52 | 5.39 | 5.47 | +0.34% | 1,887,743 |
03/18/2026 | 5.46 | 5.55 | 5.43 | 5.45 | -0.51% | 1,720,520 |
03/17/2026 | 5.47 | 5.56 | 5.45 | 5.48 | +1.03% | 1,299,854 |
03/16/2026 | 5.50 | 5.55 | 5.39 | 5.43 | -0.17% | 1,112,859 |
03/13/2026 | 5.59 | 5.62 | 5.41 | 5.44 | -1.35% | 1,100,375 |
03/12/2026 | 5.57 | 5.60 | 5.48 | 5.51 | -2.15% | 1,484,376 |
03/11/2026 | 5.69 | 5.71 | 5.53 | 5.63 | -0.98% | 977,962 |
03/10/2026 | 5.57 | 5.74 | 5.56 | 5.69 | +1.84% | 1,362,434 |
03/09/2026 | 5.49 | 5.60 | 5.33 | 5.58 | -0.33% | 1,764,850 |
03/06/2026 | 5.59 | 5.60 | 5.44 | 5.60 | -0.83% | 1,508,077 |
03/05/2026 | 5.65 | 5.73 | 5.57 | 5.65 | -0.98% | 926,729 |
03/04/2026 | 5.63 | 5.82 | 5.56 | 5.71 | +2.00% | 3,387,993 |
03/03/2026 | 5.53 | 5.69 | 5.51 | 5.59 | -1.48% | 1,398,661 |
03/02/2026 | 5.46 | 5.75 | 5.44 | 5.68 | +0.66% | 1,976,360 |
02/27/2026 | 5.58 | 5.75 | 5.56 | 5.64 | +0.50% | 2,040,576 |
02/26/2026 | 5.53 | 5.65 | 5.49 | 5.61 | +1.52% | 1,106,551 |
02/25/2026 | 5.59 | 5.59 | 5.47 | 5.53 | -0.84% | 1,264,246 |
02/24/2026 | 5.62 | 5.66 | 5.51 | 5.57 | -0.17% | 1,165,411 |
02/23/2026 | 5.76 | 5.85 | 5.57 | 5.58 | -2.76% | 2,285,928 |
02/20/2026 | 5.85 | 5.89 | 5.72 | 5.74 | -1.60% | 2,053,328 |
02/19/2026 | 5.99 | 6.00 | 5.78 | 5.84 | -2.80% | 2,361,319 |
02/18/2026 | 6.11 | 6.11 | 5.98 | 6.00 | -0.77% | 2,266,596 |
02/17/2026 | 6.12 | 6.12 | 5.96 | 6.05 | -1.52% | 2,325,082 |
02/13/2026 | 6.20 | 6.29 | 6.03 | 6.14 | -1.35% | 1,783,484 |
02/12/2026 | 5.73 | 6.50 | 5.64 | 6.23 | +20.58% | 7,764,284 |
02/11/2026 | 5.26 | 5.30 | 5.15 | 5.16 | -1.42% | 1,124,769 |
02/11/2026 |
$0.33 Earnings | |||||
02/10/2026 | 5.16 | 5.24 | 5.12 | 5.24 | +2.55% | 958,146 |
02/09/2026 | 5.20 | 5.22 | 5.02 | 5.11 | -3.18% | 1,171,537 |
02/06/2026 | 5.21 | 5.32 | 5.16 | 5.28 | +1.80% | 1,383,667 |
02/05/2026 | 5.23 | 5.25 | 5.13 | 5.18 | -1.24% | 979,862 |
02/04/2026 | 5.12 | 5.25 | 5.10 | 5.25 | +2.93% | 1,301,780 |
02/03/2026 | 5.09 | 5.19 | 5.02 | 5.10 | +0.55% | 1,220,598 |