• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Redwood Trust, Inc. Common Stock (NY:RWT)

    6.715 +1.175 (+21.21%)
    Streaming Delayed Price Updated: 12:50 PM EST, Feb 12, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 11, 2026 5.640 5.685 5.525 5.540 1,124,297 -0.08(-1.42%)
    Feb 10, 2026 5.530 5.620 5.490 5.620 958,028 +0.14(+2.55%)
    Feb 09, 2026 5.580 5.600 5.385 5.480 1,171,490 -0.18(-3.18%)
    Feb 06, 2026 5.590 5.705 5.530 5.660 1,383,667 +0.10(+1.80%)
    Feb 05, 2026 5.610 5.635 5.505 5.560 979,798 -0.07(-1.24%)
    Feb 04, 2026 5.490 5.630 5.470 5.630 1,301,744 +0.16(+2.93%)
    Feb 03, 2026 5.460 5.565 5.385 5.470 1,217,544 +0.03(+0.55%)
    Feb 02, 2026 5.480 5.565 5.410 5.440 1,202,897 -0.04(-0.73%)
    Jan 30, 2026 5.800 5.820 5.420 5.480 2,062,092 -0.39(-6.64%)
    Jan 29, 2026 5.920 5.960 5.800 5.870 1,217,429 +0.01(+0.17%)
    Jan 28, 2026 5.900 5.980 5.830 5.860 1,085,473 -0.06(-1.01%)
    Jan 27, 2026 5.800 5.950 5.770 5.920 1,032,744 +0.14(+2.42%)
    Jan 26, 2026 5.790 5.826 5.655 5.780 1,055,144 -0.04(-0.69%)
    Jan 23, 2026 5.850 5.867 5.715 5.820 1,185,017 +0.19(+3.37%)
    Jan 22, 2026 5.700 5.810 5.630 5.630 949,033 -0.07(-1.23%)
    Jan 21, 2026 5.750 5.770 5.625 5.700 992,268 -0.04(-0.70%)
    Jan 20, 2026 5.860 5.860 5.720 5.740 1,014,620 -0.22(-3.69%)
    Jan 16, 2026 5.770 6.000 5.770 5.960 1,084,956 +0.16(+2.76%)
    Jan 15, 2026 5.680 5.820 5.611 5.800 1,442,522 +0.15(+2.65%)
    Jan 14, 2026 5.650 5.680 5.574 5.650 1,204,992 -0.03(-0.53%)
    Jan 13, 2026 5.640 5.710 5.580 5.680 991,296 +0.03(+0.53%)
    Jan 12, 2026 5.700 5.700 5.600 5.650 1,158,910 -0.05(-0.88%)
    Jan 09, 2026 5.550 5.740 5.550 5.700 4,392,030 +0.18(+3.26%)
    Jan 08, 2026 5.320 5.570 5.320 5.520 1,709,486 +0.16(+2.99%)
    Jan 07, 2026 5.520 5.550 5.350 5.360 1,675,624 -0.15(-2.72%)
    Jan 06, 2026 5.570 5.610 5.470 5.510 855,150 -0.08(-1.43%)
    Jan 05, 2026 5.640 5.655 5.520 5.590 1,725,695 -0.06(-1.06%)
    Jan 02, 2026 5.550 5.685 5.490 5.650 1,233,720 +0.12(+2.17%)
    Dec 31, 2025 5.510 5.590 5.510 5.530 2,205,132 +0.00(+0.00%)
    Dec 30, 2025 5.480 5.610 5.480 5.530 1,346,476 +0.03(+0.55%)
    Dec 29, 2025 5.530 5.600 5.500 5.500 1,391,502 -0.03(-0.54%)
    Dec 26, 2025 5.550 5.590 5.493 5.530 1,183,543 -0.02(-0.36%)
    Dec 24, 2025 5.500 5.560 5.460 5.550 678,956 +0.06(+1.09%)
    Dec 23, 2025 5.560 5.570 5.390 5.490 2,182,647 -0.06(-1.08%)
    Dec 22, 2025 5.618 5.637 5.540 5.550 1,602,635 -0.06(-1.04%)
    Dec 19, 2025 5.637 5.729 5.569 5.608 6,774,782 -0.02(-0.34%)
    Dec 18, 2025 5.482 5.665 5.482 5.627 2,371,442 +0.17(+3.20%)
    Dec 17, 2025 5.463 5.587 5.438 5.453 2,307,042 +0.00(+0.00%)
    Dec 16, 2025 5.453 5.482 5.405 5.453 1,878,855 +0.01(+0.18%)
    Dec 15, 2025 5.473 5.497 5.400 5.443 2,068,820 +0.02(+0.36%)
    Dec 12, 2025 5.473 5.492 5.400 5.424 1,531,371 -0.03(-0.53%)
    Dec 11, 2025 5.443 5.463 5.405 5.453 1,408,264 +0.04(+0.72%)
    Dec 10, 2025 5.318 5.449 5.310 5.414 1,269,865 +0.09(+1.64%)
    Dec 09, 2025 5.327 5.366 5.279 5.327 1,252,901 -0.01(-0.18%)
    Dec 08, 2025 5.502 5.502 5.327 5.337 1,069,071 -0.14(-2.48%)
    Dec 05, 2025 5.453 5.516 5.429 5.473 723,383 +0.04(+0.71%)
    Dec 04, 2025 5.473 5.487 5.395 5.434 1,099,178 -0.05(-0.88%)
    Dec 03, 2025 5.395 5.502 5.385 5.482 932,329 +0.12(+2.17%)
    Dec 02, 2025 5.385 5.443 5.366 5.366 945,930 -0.04(-0.72%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.