Redwood Trust, Inc. (RWT) NYSE
5.37
+0.05(+0.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.37
+0.05(+0.94%)
Currency In USD
If you invested $1000 in Redwood Trust, Inc. (RWT) 10 years ago, it would be worth $905.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $809.95, while $1000 invested 1 year ago would be worth $1,102.67. This corresponds to total returns of -9.44%, -19%, 10.27%, respectively, with annualized returns of -0.99%, -4.13%, 10.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.29 | 5.37 | 5.37 | 5.39 | 5.29 | 1.02M |
| June 01, 2026 | 5.4 | 5.32 | 5.32 | 5.42 | 5.28 | 1.01M |
| May 29, 2026 | 5.34 | 5.42 | 5.42 | 5.43 | 5.34 | 1.13M |
| May 28, 2026 | 5.32 | 5.36 | 5.36 | 5.41 | 5.32 | 918,572 |
| May 27, 2026 | 5.32 | 5.34 | 5.34 | 5.4 | 5.31 | 760,878 |
| May 26, 2026 | 5.29 | 5.31 | 5.31 | 5.32 | 5.23 | 786,002 |
| May 22, 2026 | 5.34 | 5.28 | 5.28 | 5.34 | 5.23 | 150,343 |
| May 21, 2026 | 5.25 | 5.29 | 5.29 | 5.35 | 5.19 | 1M |
| May 20, 2026 | 5.23 | 5.29 | 5.29 | 5.36 | 5.18 | 1.1M |
| May 19, 2026 | 5.24 | 5.24 | 5.24 | 5.28 | 5.18 | 905,259 |
| May 18, 2026 | 5.25 | 5.25 | 5.25 | 5.35 | 5.23 | 801,370 |
| May 15, 2026 | 5.23 | 5.18 | 5.18 | 5.24 | 5.17 | 851,216 |
| May 14, 2026 | 5.28 | 5.26 | 5.26 | 5.39 | 5.25 | 855,504 |
| May 13, 2026 | 5.27 | 5.24 | 5.24 | 5.3 | 5.22 | 836,547 |
| May 12, 2026 | 5.32 | 5.31 | 5.31 | 5.38 | 5.23 | 1.27M |
| May 11, 2026 | 5.54 | 5.33 | 5.33 | 5.57 | 5.3 | 1.55M |
| May 08, 2026 | 5.62 | 5.57 | 5.57 | 5.62 | 5.54 | 781,153 |
| May 07, 2026 | 5.56 | 5.58 | 5.58 | 5.6 | 5.5 | 882,938 |
| May 06, 2026 | 5.65 | 5.57 | 5.57 | 5.65 | 5.5 | 1.07M |
| May 05, 2026 | 5.61 | 5.57 | 5.57 | 5.65 | 5.56 | 986,960 |
| May 04, 2026 | 5.67 | 5.6 | 5.6 | 5.73 | 5.59 | 1.05M |
| May 01, 2026 | 5.59 | 5.73 | 5.73 | 5.77 | 5.55 | 1.55M |
| April 30, 2026 | 5.7 | 5.56 | 5.56 | 5.85 | 5.54 | 2.01M |
| April 29, 2026 | 5.7 | 5.61 | 5.61 | 5.74 | 5.59 | 1.51M |
| April 28, 2026 | 5.78 | 5.75 | 5.75 | 5.8 | 5.7 | 987,976 |
| April 27, 2026 | 5.73 | 5.75 | 5.75 | 5.8 | 5.71 | 1.12M |
| April 24, 2026 | 5.72 | 5.71 | 5.71 | 5.75 | 5.67 | 1.15M |
| April 23, 2026 | 5.9 | 5.7 | 5.7 | 5.9 | 5.68 | 1.1M |
| April 22, 2026 | 5.82 | 5.84 | 5.84 | 5.91 | 5.78 | 1.08M |
| April 21, 2026 | 5.95 | 5.78 | 5.78 | 6 | 5.77 | 1.55M |
| April 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | 1.21M |
| April 17, 2026 | 6 | 6 | 6 | 6.12 | 5.97 | 1.32M |
| April 16, 2026 | 6.02 | 5.92 | 5.92 | 6.09 | 5.89 | 1.28M |
| April 15, 2026 | 6.03 | 6.06 | 6.06 | 6.11 | 6 | 2.95M |
| April 14, 2026 | 5.98 | 6.05 | 6.05 | 6.05 | 5.96 | 1M |
| April 13, 2026 | 5.9 | 5.97 | 5.97 | 5.97 | 5.85 | 610,992 |
| April 10, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.85 | 515,371 |
| April 09, 2026 | 5.83 | 5.91 | 5.91 | 5.99 | 5.83 | 1.17M |
| April 08, 2026 | 5.9 | 5.86 | 5.86 | 5.94 | 5.79 | 2.85M |
| April 07, 2026 | 5.7 | 5.69 | 5.69 | 5.75 | 5.64 | 948,700 |
| April 06, 2026 | 5.65 | 5.72 | 5.72 | 5.75 | 5.62 | 816,688 |
| April 02, 2026 | 5.44 | 5.66 | 5.66 | 5.66 | 5.42 | 826,342 |
| April 01, 2026 | 5.7 | 5.64 | 5.64 | 5.7 | 5.6 | 858,108 |
| March 31, 2026 | 5.46 | 5.61 | 5.61 | 5.62 | 5.41 | 1.75M |
| March 30, 2026 | 5.35 | 5.38 | 5.38 | 5.48 | 5.34 | 1.3M |
| March 27, 2026 | 5.32 | 5.29 | 5.29 | 5.36 | 5.24 | 1.14M |
| March 26, 2026 | 5.42 | 5.36 | 5.36 | 5.47 | 5.35 | 1.07M |
| March 25, 2026 | 5.36 | 5.46 | 5.46 | 5.47 | 5.34 | 1.18M |
| March 24, 2026 | 5.24 | 5.29 | 5.29 | 5.38 | 5.19 | 2.12M |
| March 23, 2026 | 5.48 | 5.49 | 5.31 | 5.57 | 5.37 | 3.31M |
| March 20, 2026 | 5.88 | 5.35 | 5.17 | 5.89 | 5.35 | 5.84M |
| March 19, 2026 | 5.81 | 5.87 | 5.68 | 5.93 | 5.78 | 1.87M |
| March 18, 2026 | 5.86 | 5.85 | 5.66 | 5.96 | 5.82 | 1.72M |
| March 17, 2026 | 5.87 | 5.88 | 5.69 | 5.96 | 5.85 | 1.3M |
| March 16, 2026 | 5.9 | 5.82 | 5.63 | 5.95 | 5.79 | 1.11M |
| March 13, 2026 | 6 | 5.83 | 5.64 | 6.03 | 5.8 | 1.1M |
| March 12, 2026 | 5.97 | 5.91 | 5.72 | 6.01 | 5.88 | 1.08M |
| March 11, 2026 | 6.1 | 6.04 | 5.84 | 6.12 | 5.94 | 962,210 |
| March 10, 2026 | 5.98 | 6.1 | 5.9 | 6.16 | 5.96 | 1.36M |
| March 09, 2026 | 5.89 | 5.99 | 5.79 | 6.01 | 5.72 | 1.76M |