2m 2m 2m 2m 2m 2m 2m
Redwood Tr REIT (RWT)
NYSE
$3.57+$0.04 (+1.13%)
Price as of Oct 02, 2026 7:52 PM EDT- $443.4MMarket Cap
- -30.82%1-Year Change
- REIT - MortgageIndustry
Redwood Tr REIT (RWT)
$3.57+$0.04 (+1.13%)
- 1 Month-17.78%Low Price$3.53High Price$4.31
- 3 Months-17.60%Low Price$3.53High Price$4.98
- 1 Year-30.82%Low Price$3.53High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.72 | 3.73 | 3.53 | 3.53 | -3.29% | 2,571,287 |
10/01/2026 | 3.89 | 3.90 | 3.62 | 3.65 | -5.93% | 4,272,122 |
09/30/2026 | 3.98 | 3.98 | 3.82 | 3.88 | +0.78% | 5,839,501 |
09/29/2026 | 3.72 | 3.90 | 3.69 | 3.85 | +4.34% | 7,311,109 |
09/28/2026 | 3.70 | 3.77 | 3.65 | 3.69 | -0.81% | 3,190,200 |
09/25/2026 | 3.70 | 3.77 | 3.63 | 3.72 | +1.09% | 4,599,824 |
09/24/2026 | 3.71 | 3.74 | 3.65 | 3.68 | -1.08% | 7,230,888 |
09/23/2026 | 3.85 | 3.94 | 3.70 | 3.72 | -5.34% | 4,756,952 |
09/23/2026 |
$0.18 Dividend | |||||
09/22/2026 | 3.92 | 3.96 | 3.87 | 3.93 | +1.73% | 6,442,987 |
09/21/2026 | 3.82 | 3.98 | 3.79 | 3.86 | +2.54% | 8,259,883 |
09/18/2026 | 3.80 | 3.88 | 3.74 | 3.77 | 0.00% | 9,629,064 |
09/17/2026 | 3.78 | 3.84 | 3.74 | 3.77 | +1.29% | 6,826,833 |
09/16/2026 | 3.81 | 3.81 | 3.70 | 3.72 | -0.51% | 7,655,192 |
09/15/2026 | 3.63 | 3.80 | 3.61 | 3.74 | +2.09% | 10,938,136 |
09/14/2026 | 3.38 | 3.67 | 3.38 | 3.66 | +7.89% | 10,143,575 |
09/11/2026 | 3.37 | 3.43 | 3.32 | 3.39 | -2.20% | 29,737,673 |
09/10/2026 | 3.38 | 3.61 | 3.08 | 3.47 | -14.79% | 43,383,917 |
09/09/2026 | 4.21 | 4.24 | 4.06 | 4.07 | -3.40% | 1,356,206 |
09/08/2026 | 4.30 | 4.33 | 4.20 | 4.22 | -2.22% | 1,780,492 |
09/04/2026 | 4.26 | 4.35 | 4.26 | 4.31 | +0.67% | 1,047,057 |
09/03/2026 | 4.34 | 4.34 | 4.22 | 4.28 | -0.22% | 2,018,053 |
09/02/2026 | 4.23 | 4.34 | 4.20 | 4.29 | +1.58% | 1,503,804 |
09/01/2026 | 4.36 | 4.38 | 4.22 | 4.23 | -4.33% | 1,659,995 |
08/31/2026 | 4.41 | 4.46 | 4.38 | 4.42 | 0.00% | 1,446,780 |
08/28/2026 | 4.45 | 4.47 | 4.40 | 4.42 | -0.22% | 1,099,885 |
08/27/2026 | 4.41 | 4.46 | 4.39 | 4.43 | +0.43% | 1,049,539 |
08/26/2026 | 4.51 | 4.52 | 4.41 | 4.41 | -2.33% | 1,403,119 |
08/25/2026 | 4.57 | 4.57 | 4.49 | 4.51 | -0.84% | 1,209,546 |
08/24/2026 | 4.57 | 4.59 | 4.49 | 4.55 | -0.83% | 1,151,187 |
08/21/2026 | 4.57 | 4.60 | 4.53 | 4.59 | +1.05% | 845,469 |
08/20/2026 | 4.54 | 4.60 | 4.50 | 4.54 | -1.66% | 905,504 |
08/19/2026 | 4.59 | 4.67 | 4.57 | 4.62 | +2.11% | 1,052,556 |
08/18/2026 | 4.60 | 4.60 | 4.46 | 4.52 | -1.46% | 1,061,306 |
08/17/2026 | 4.56 | 4.65 | 4.56 | 4.59 | -0.21% | 1,328,841 |
08/14/2026 | 4.56 | 4.64 | 4.56 | 4.60 | +0.84% | 1,663,424 |
08/13/2026 | 4.53 | 4.59 | 4.52 | 4.56 | +1.27% | 2,041,098 |
08/12/2026 | 4.51 | 4.56 | 4.47 | 4.50 | +0.64% | 1,256,353 |
08/11/2026 | 4.33 | 4.53 | 4.33 | 4.48 | +2.41% | 1,305,881 |
08/10/2026 | 4.48 | 4.51 | 4.32 | 4.37 | -3.38% | 1,980,476 |
08/07/2026 | 4.40 | 4.56 | 4.40 | 4.52 | +3.73% | 2,508,680 |
08/06/2026 | 4.43 | 4.43 | 4.33 | 4.36 | -0.22% | 1,306,261 |
08/05/2026 | 4.47 | 4.51 | 4.32 | 4.37 | -2.56% | 1,676,629 |
08/04/2026 | 4.39 | 4.48 | 4.36 | 4.48 | +1.52% | 1,307,226 |
08/03/2026 | 4.43 | 4.46 | 4.38 | 4.42 | +1.09% | 1,420,067 |
07/31/2026 | 4.45 | 4.48 | 4.28 | 4.37 | -1.93% | 2,584,574 |
07/30/2026 | 4.54 | 4.65 | 4.39 | 4.46 | -0.43% | 2,906,364 |
07/29/2026 | 4.41 | 4.50 | 4.38 | 4.48 | +0.21% | 3,230,591 |
07/28/2026 | 4.58 | 4.58 | 4.24 | 4.47 | -5.47% | 5,883,891 |
07/28/2026 |
$0.25 Earnings | |||||
07/27/2026 | 4.75 | 4.81 | 4.69 | 4.72 | +0.41% | 1,656,385 |
07/24/2026 | 4.73 | 4.80 | 4.69 | 4.70 | +0.41% | 1,437,625 |
07/23/2026 | 4.83 | 4.85 | 4.64 | 4.69 | -3.54% | 1,626,002 |
07/22/2026 | 4.83 | 4.88 | 4.77 | 4.86 | +0.99% | 1,202,840 |
07/21/2026 | 4.76 | 4.83 | 4.75 | 4.81 | +0.60% | 1,527,073 |
07/20/2026 | 4.90 | 4.92 | 4.76 | 4.78 | -2.34% | 1,527,059 |
07/17/2026 | 4.96 | 5.00 | 4.84 | 4.90 | -1.73% | 1,109,656 |
07/16/2026 | 4.86 | 5.03 | 4.83 | 4.98 | +2.96% | 1,366,047 |
07/15/2026 | 4.91 | 4.97 | 4.80 | 4.84 | -0.59% | 1,783,384 |
07/14/2026 | 4.86 | 4.96 | 4.84 | 4.87 | +0.39% | 2,681,500 |
07/13/2026 | 4.88 | 4.94 | 4.82 | 4.85 | -0.59% | 2,255,980 |
07/10/2026 | 4.89 | 4.93 | 4.82 | 4.88 | +0.39% | 3,203,588 |
07/09/2026 | 4.69 | 4.91 | 4.57 | 4.86 | +6.95% | 5,351,655 |
07/08/2026 | 4.51 | 4.64 | 4.49 | 4.54 | +0.64% | 3,853,239 |
07/07/2026 | 4.41 | 4.72 | 4.35 | 4.51 | +3.74% | 33,902,539 |
07/06/2026 | 4.22 | 4.36 | 4.01 | 4.35 | +1.56% | 8,572,580 |
07/02/2026 | 4.49 | 4.51 | 4.24 | 4.28 | -4.07% | 2,957,937 |
07/01/2026 | 4.49 | 4.56 | 4.45 | 4.47 | -1.48% | 2,596,902 |
06/30/2026 | 4.65 | 4.75 | 4.52 | 4.53 | -2.67% | 4,505,711 |
06/29/2026 | 4.59 | 4.69 | 4.54 | 4.66 | +1.25% | 4,097,334 |
06/26/2026 | 4.53 | 4.60 | 4.47 | 4.60 | +1.69% | 3,393,412 |
06/25/2026 | 4.65 | 4.67 | 4.50 | 4.52 | -1.66% | 2,184,544 |
06/24/2026 | 4.62 | 4.69 | 4.59 | 4.60 | 0.00% | 1,912,923 |
06/23/2026 | 4.61 | 4.67 | 4.58 | 4.60 | +0.21% | 2,137,008 |
06/23/2026 |
$0.18 Dividend | |||||
06/22/2026 | 4.76 | 4.76 | 4.51 | 4.59 | -3.49% | 2,939,657 |
06/18/2026 | 4.76 | 4.78 | 4.71 | 4.76 | +0.58% | 2,871,892 |
06/17/2026 | 4.81 | 4.93 | 4.70 | 4.73 | -2.66% | 2,343,573 |
06/16/2026 | 4.86 | 4.94 | 4.86 | 4.86 | +0.76% | 1,112,782 |
06/15/2026 | 4.88 | 4.95 | 4.80 | 4.82 | -0.38% | 1,247,231 |
06/12/2026 | 4.78 | 4.87 | 4.76 | 4.84 | +1.35% | 971,240 |
06/11/2026 | 4.73 | 4.80 | 4.67 | 4.77 | +1.37% | 1,508,414 |
06/10/2026 | 4.82 | 4.82 | 4.70 | 4.71 | -1.54% | 1,065,804 |
06/09/2026 | 4.69 | 4.81 | 4.67 | 4.78 | +1.96% | 1,191,852 |
06/08/2026 | 4.91 | 4.93 | 4.67 | 4.69 | -4.50% | 1,668,803 |
06/05/2026 | 4.88 | 4.95 | 4.87 | 4.91 | 0.00% | 702,577 |
06/04/2026 | 4.88 | 4.93 | 4.86 | 4.91 | +2.11% | 839,238 |
06/03/2026 | 4.91 | 4.92 | 4.79 | 4.81 | -2.79% | 1,032,525 |
06/02/2026 | 4.88 | 4.97 | 4.88 | 4.95 | +0.94% | 1,016,601 |
06/01/2026 | 4.98 | 4.99 | 4.87 | 4.90 | -1.85% | 1,017,540 |
05/29/2026 | 4.92 | 5.00 | 4.92 | 5.00 | +1.12% | 1,127,326 |
05/28/2026 | 4.90 | 4.99 | 4.90 | 4.94 | +0.37% | 918,646 |
05/27/2026 | 4.90 | 4.97 | 4.89 | 4.92 | +0.56% | 763,936 |
05/26/2026 | 4.88 | 4.90 | 4.82 | 4.89 | +0.57% | 785,804 |
05/22/2026 | 4.92 | 4.92 | 4.82 | 4.87 | -0.19% | 856,909 |
05/21/2026 | 4.84 | 4.93 | 4.78 | 4.88 | 0.00% | 1,003,965 |
05/20/2026 | 4.82 | 4.94 | 4.77 | 4.88 | +0.95% | 1,111,633 |
05/19/2026 | 4.83 | 4.87 | 4.77 | 4.83 | -0.19% | 1,070,148 |
05/18/2026 | 4.84 | 4.93 | 4.81 | 4.84 | +1.35% | 899,954 |
05/15/2026 | 4.82 | 4.83 | 4.76 | 4.77 | -1.52% | 851,363 |