MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
RWT — Redwood Trust, Inc.
NYSERedwood Trust, Inc.
$3.65
-0.23(-5.93%)
- O
- 3.89
- H
- 3.90
- L
- 3.62
- V
- 4.27M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.65
Period Return-33.27%
Period High$6.97
Period Low$3.22
Avg Daily Volume1.88M
Total Trading Days365
RWT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.89 | $3.90 | $3.62 | $3.65 | $-0.23 | -5.93% | 4,269,667 | $3.69 | $3.62 $3.90 |
| Sep 30, 2026 | $3.98 | $3.98 | $3.82 | $3.88 | +$0.03 | +0.78% | 5,839,502 | $3.90 | $3.82 $3.98 |
| Sep 29, 2026 | $3.72 | $3.90 | $3.69 | $3.85 | +$0.16 | +4.34% | 7,311,111 | $3.82 | $3.69 $3.90 |
| Sep 28, 2026 | $3.70 | $3.77 | $3.65 | $3.69 | $-0.03 | -0.81% | 3,190,201 | $3.71 | $3.65 $3.77 |
| Sep 25, 2026 | $3.70 | $3.77 | $3.63 | $3.72 | +$0.04 | +1.09% | 4,599,824 | $3.71 | $3.63 $3.77 |
| Sep 24, 2026 | $3.71 | $3.74 | $3.65 | $3.68 | $-0.04 | -1.08% | 6,804,088 | $3.70 | $3.65 $3.74 |
| Sep 23, 2026 | $3.85 | $3.94 | $3.70 | $3.72 | $-0.39 | -9.49% | 4,756,818 | $3.77 | $3.70 $3.94 |
| Sep 22, 2026 | $4.10 | $4.14 | $4.05 | $4.11 | +$0.07 | +1.73% | 6,442,988 | $4.10 | $4.05 $4.14 |
| Sep 21, 2026 | $4.00 | $4.16 | $3.97 | $4.04 | +$0.10 | +2.54% | 8,259,883 | $4.08 | $3.97 $4.16 |
| Sep 18, 2026 | $3.97 | $4.06 | $3.91 | $3.94 | +$0.00 | +0.00% | 9,629,065 | $3.98 | $3.91 $4.06 |
| Sep 17, 2026 | $3.95 | $4.02 | $3.91 | $3.94 | +$0.05 | +1.29% | 6,826,834 | $3.95 | $3.91 $4.02 |
| Sep 16, 2026 | $3.98 | $3.99 | $3.87 | $3.89 | $-0.02 | -0.51% | 7,655,192 | $3.92 | $3.87 $3.99 |
| Sep 15, 2026 | $3.80 | $3.98 | $3.78 | $3.91 | +$0.08 | +2.09% | 10,931,279 | $3.92 | $3.78 $3.98 |
| Sep 14, 2026 | $3.53 | $3.84 | $3.53 | $3.83 | +$0.28 | +7.89% | 10,127,167 | $3.75 | $3.53 $3.84 |
| Sep 11, 2026 | $3.52 | $3.59 | $3.47 | $3.55 | $-0.08 | -2.20% | 29,737,674 | $3.56 | $3.47 $3.59 |
| Sep 10, 2026 | $3.53 | $3.78 | $3.22 | $3.63 | $-0.63 | -14.79% | 43,383,918 | $3.54 | $3.22 $3.78 |
| Sep 9, 2026 | $4.40 | $4.43 | $4.25 | $4.26 | $-0.15 | -3.40% | 1,356,207 | $4.31 | $4.25 $4.43 |
| Sep 8, 2026 | $4.50 | $4.53 | $4.39 | $4.41 | $-0.10 | -2.22% | 1,780,512 | $4.43 | $4.39 $4.53 |
| Sep 4, 2026 | $4.46 | $4.55 | $4.45 | $4.51 | +$0.03 | +0.67% | 1,047,058 | $4.52 | $4.45 $4.55 |
| Sep 3, 2026 | $4.54 | $4.54 | $4.41 | $4.48 | $-0.01 | -0.22% | 2,018,054 | $4.47 | $4.41 $4.54 |
| Sep 2, 2026 | $4.42 | $4.54 | $4.39 | $4.49 | +$0.07 | +1.58% | 1,380,713 | $4.49 | $4.39 $4.54 |
| Sep 1, 2026 | $4.56 | $4.59 | $4.41 | $4.42 | $-0.20 | -4.33% | 1,659,995 | $4.46 | $4.41 $4.59 |
| Aug 31, 2026 | $4.61 | $4.66 | $4.59 | $4.62 | +$0.00 | +0.00% | 1,446,780 | $4.61 | $4.59 $4.66 |
| Aug 28, 2026 | $4.65 | $4.67 | $4.60 | $4.62 | $-0.01 | -0.22% | 1,099,885 | $4.62 | $4.60 $4.67 |
| Aug 27, 2026 | $4.61 | $4.66 | $4.59 | $4.63 | +$0.02 | +0.43% | 1,049,539 | $4.63 | $4.59 $4.66 |
| Aug 26, 2026 | $4.72 | $4.73 | $4.61 | $4.61 | $-0.11 | -2.33% | 1,403,119 | $4.65 | $4.61 $4.73 |
| Aug 25, 2026 | $4.78 | $4.78 | $4.70 | $4.72 | $-0.04 | -0.84% | 1,209,546 | $4.72 | $4.70 $4.78 |
| Aug 24, 2026 | $4.78 | $4.80 | $4.70 | $4.76 | $-0.04 | -0.83% | 1,151,188 | $4.75 | $4.70 $4.80 |
| Aug 21, 2026 | $4.78 | $4.82 | $4.74 | $4.80 | +$0.05 | +1.05% | 845,470 | $4.79 | $4.74 $4.82 |
| Aug 20, 2026 | $4.75 | $4.81 | $4.71 | $4.75 | $-0.08 | -1.66% | 905,373 | $4.75 | $4.71 $4.81 |