NYSE · RWT

Redwood Trust, Inc.

Real Estate · REIT - Mortgage

$4.80

Up+$0.05 (+1.05%)

Updated Aug 22, 2026, 6:37 PM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RWT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RWT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$4.78	$4.815	$4.74	$4.80	845.47K
Aug 20, 2026	$4.75	$4.81	$4.7101	$4.75	905.5K
Aug 19, 2026	$4.80	$4.88	$4.78	$4.83	1.05M
Aug 18, 2026	$4.81	$4.81	$4.66	$4.73	1.06M
Aug 17, 2026	$4.77	$4.86	$4.77	$4.80	1.33M
Aug 14, 2026	$4.77	$4.85	$4.77	$4.81	1.66M
Aug 13, 2026	$4.74	$4.805	$4.73	$4.77	2.04M
Aug 12, 2026	$4.72	$4.77	$4.67	$4.71	1.26M
Aug 11, 2026	$4.53	$4.735	$4.53	$4.68	1.31M
Aug 10, 2026	$4.69	$4.72	$4.515	$4.57	1.98M
Aug 7, 2026	$4.60	$4.77	$4.60	$4.73	2.51M
Aug 6, 2026	$4.63	$4.63	$4.525	$4.56	1.31M
Aug 5, 2026	$4.67	$4.7146	$4.515	$4.57	1.68M
Aug 4, 2026	$4.59	$4.69	$4.561	$4.69	1.31M
Aug 3, 2026	$4.63	$4.66	$4.58	$4.62	1.42M
Jul 31, 2026	$4.65	$4.68	$4.48	$4.57	2.59M
Jul 30, 2026	$4.75	$4.86	$4.59	$4.66	2.91M
Jul 29, 2026	$4.61	$4.71	$4.58	$4.68	3.23M
Jul 28, 2026	$4.79	$4.79	$4.435	$4.67	5.88M
Jul 27, 2026	$4.97	$5.0284	$4.91	$4.94	1.66M
Jul 24, 2026	$4.95	$5.025	$4.91	$4.92	1.44M