Redwood Trust, Inc.
RWTNYSEReal Estate● Active
$5.09
$-0.24(-4.41%)
Market Cap$637348101
P/E Ratio—
52W High$6.97
52W Low$5
Redwood Trust, Inc.（RWT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rwt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.17
Nov 15, 2021
-64.1% from here
5-Year Low5Y
$4.68
Apr 9, 2025
+8.8% from low
IPO Priceadj.
$17.13
Aug 4, 1995
-70.3% since IPO
1 Year Ago
$5.68
Jun 9, 2025
-10.4% in 1Y
5 Years Ago
$11.98
Jun 9, 2021
-57.5% in 5Y
10 Years Ago
$14.39
Jun 9, 2016
-64.6% in 10Y
Historical Price Data · RWT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.33 | $5.35 | $5.07 | $5.09 | $5.09 | 1.7M | -4.50% |
| Jun 5, 2026 | $5.30 | $5.38 | $5.29 | $5.33 | $5.33 | 703K | +0.57% |
| Jun 4, 2026 | $5.29 | $5.35 | $5.28 | $5.33 | $5.33 | 839K | +0.76% |
| Jun 3, 2026 | $5.33 | $5.34 | $5.20 | $5.22 | $5.22 | 1.0M | -2.06% |
| Jun 2, 2026 | $5.29 | $5.39 | $5.29 | $5.37 | $5.37 | 1.0M | +1.51% |
| Jun 1, 2026 | $5.40 | $5.42 | $5.28 | $5.32 | $5.32 | 1.0M | -1.48% |
| May 29, 2026 | $5.34 | $5.43 | $5.34 | $5.42 | $5.42 | 1.1M | +1.50% |
| May 28, 2026 | $5.32 | $5.41 | $5.32 | $5.36 | $5.36 | 919K | +0.75% |
| May 27, 2026 | $5.32 | $5.40 | $5.31 | $5.34 | $5.34 | 764K | +0.38% |
| May 26, 2026 | $5.29 | $5.32 | $5.23 | $5.31 | $5.31 | 786K | +0.38% |
| May 22, 2026 | $5.34 | $5.34 | $5.23 | $5.28 | $5.28 | 857K | -1.12% |
| May 21, 2026 | $5.25 | $5.35 | $5.19 | $5.29 | $5.29 | 1.0M | +0.76% |
| May 20, 2026 | $5.23 | $5.36 | $5.18 | $5.29 | $5.29 | 1.1M | +1.15% |
| May 19, 2026 | $5.24 | $5.28 | $5.18 | $5.24 | $5.24 | 1.1M | +0.00% |
| May 18, 2026 | $5.25 | $5.35 | $5.22 | $5.25 | $5.25 | 900K | +0.00% |
| May 15, 2026 | $5.23 | $5.24 | $5.17 | $5.18 | $5.18 | 851K | -0.96% |
| May 14, 2026 | $5.28 | $5.39 | $5.25 | $5.26 | $5.26 | 866K | -0.38% |
| May 13, 2026 | $5.27 | $5.30 | $5.22 | $5.24 | $5.24 | 848K | -0.57% |
| May 12, 2026 | $5.32 | $5.38 | $5.23 | $5.31 | $5.31 | 1.3M | -0.19% |
| May 11, 2026 | $5.54 | $5.57 | $5.30 | $5.33 | $5.33 | 1.6M | -3.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RWT
Jan 1 → Dec 31 · 6 years2026-8.3%$5.55 → $5.09
-8.3%
2025-15.6%$6.55 → $5.53
-15.6%
2024-11.2%$7.35 → $6.53
-11.2%
2023+7.4%$6.90 → $7.41
+7.4%
2022-49.1%$13.27 → $6.76
-49.1%
2021+10.8%$11.90 → $13.19
+10.8%
Best Year2021 · +10.8%
Worst Year2022 · -49.1%
Positive Years2 / 6
Avg Annual Return-11.0%
6Y Total Return-57.2%
6Y CAGR~-13.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in RWT?
If you invested $1,000 in RWT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$354
Total Return-64.6%
CAGR~-9.9% / yr
Profit$-646
Based on Jun 9, 2016 · $14.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Redwood Trust, Inc.（RWT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RWT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RWT 历史股价FMP 日线复权 OHLCV