Redwood Trust - 29 Year Stock Price History | RWT

Historical daily share price chart and data for Redwood Trust since 1995 adjusted for splits and dividends. The latest closing stock price for Redwood Trust as of November 05, 2024 is 7.22.
  • The all-time high Redwood Trust stock closing price was 15.03 on February 07, 2007.
  • The Redwood Trust 52-week high stock price is 8.15, which is 12.9% above the current share price.
  • The Redwood Trust 52-week low stock price is 5.46, which is 24.4% below the current share price.
  • The average Redwood Trust stock price for the last 52 weeks is 6.84.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Redwood Trust Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 6.5390 6.7478 7.9059 5.2393 7.2200 4.69%
2023 6.1822 5.8523 7.3253 4.8219 6.8967 21.85%
2022 6.7923 9.9338 9.9338 4.5292 5.6598 -42.16%
2021 8.3379 5.9271 10.2356 5.8436 9.7854 60.21%
2020 5.8658 10.6642 11.5717 1.6896 6.1080 -42.62%
2019 10.0627 9.0876 10.7607 9.0876 10.6449 18.15%
2018 9.1491 8.2116 9.9874 8.0838 9.0098 9.35%
2017 8.7076 7.9999 9.3408 7.9013 8.2394 4.48%
2016 6.7195 6.5797 8.2484 4.4725 7.8858 25.03%
2015 7.3764 8.8681 9.0457 5.8663 6.3073 -27.87%
2014 8.2842 8.0091 9.2594 7.1025 8.7438 7.71%
2013 7.8025 6.9305 9.4513 6.6376 8.1181 21.44%
2012 5.0269 3.7957 6.6891 3.7736 6.6851 78.89%
2011 4.7753 5.1168 5.7963 3.5106 3.7369 -26.33%
2010 4.8353 4.6151 5.5498 4.2400 5.0726 10.37%
2009 4.6345 4.2213 5.6877 3.2054 4.5960 3.47%
2008 7.0138 8.5818 11.8951 2.7547 4.4417 -50.24%
2007 10.4532 13.1609 15.0254 5.9911 8.9259 -32.49%
2006 10.1414 8.6174 13.4414 8.3683 13.2224 56.93%
2005 9.4129 11.0554 11.2554 7.9758 8.4254 -24.71%
2004 9.1245 7.8101 11.2088 6.9191 11.1906 40.89%
2003 5.5137 3.7414 8.2359 3.6970 7.9428 113.45%
2002 3.4432 2.9319 4.0078 2.8845 3.7212 26.50%
2001 2.5470 1.8297 3.0099 1.8297 2.9416 52.25%
2000 1.4923 1.1812 1.9321 1.1694 1.9321 57.81%
1999 1.3862 1.3448 1.6642 1.0852 1.2243 -7.73%
1998 1.7060 1.8922 2.4208 1.0482 1.3268 -30.53%
1997 3.5266 3.2574 5.0921 1.8184 1.9100 -41.76%
1996 2.2433 1.5520 3.2794 1.5520 3.2794 117.09%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $0.955B $0.724B
REDWOOD TRUST INC. is a self-advised and self-managed real estate investment trust. It specializes in acquiring and managing real estate mortgage assets which may be acquired as whole loans or as mortgage securities reperesenting interest in or obligations backed by pools of mortgage loans.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $10.802B 7.24
AGNC Investment (AGNC) United States $8.431B 4.45
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.231B 9.64
Blackstone Mortgage Trust (BXMT) United States $3.180B 8.35
Arbor Realty Trust (ABR) United States $2.818B 8.44
DigitalBridge (DBRG) United States $2.195B 180.00
Ladder Capital Corp (LADR) United States $1.445B 10.20
MFA Financial (MFA) United States $1.258B 8.16
Apollo Commercial Real Estate Finance (ARI) United States $1.228B 7.23
Chimera Investment (CIM) United States $1.203B 9.89
Two Harbors Investments Corp (TWO) United States $1.196B 48.08
Ready Capital Corp (RC) United States $1.141B 7.53
Franklin BSP Realty Trust (FBRT) United States $1.061B 13.51
ARMOUR Residential REIT (ARR) United States $1.045B 4.72
Dynex Capital (DX) United States $0.976B 0.00
Claros Mortgage Trust (CMTG) United States $0.921B 12.77
KKR Real Estate Finance Trust (KREF) United States $0.827B 7.43
BrightSpire Capital (BRSP) United States $0.752B 6.82
New York Mortgage Trust (NYMT) United States $0.517B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.446B 2.43
Ares Commercial Real Estate (ACRE) United States $0.345B 0.00
NexPoint Real Estate Finance (NREF) United States $0.259B 11.98
AG Mortgage Investment Trust (MITT) United States $0.204B 9.11
AFC Gamma (AFCG) United States $0.204B 5.05
Ellington Credit (EARN) United States $0.165B 5.86
Granite Point Mortgage Trust (GPMT) United States $0.153B 30.10
Great Ajax (AJX) United States $0.138B 0.00
ACRES Commercial Realty (ACR) United States $0.123B 13.79
Cherry Hill Mortgage Investment (CHMI) United States $0.098B 6.02
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.031B 0.00
Generation Income Properties (GIPR) United States $0.011B 0.00