Redwood Trust, Inc.
RWTNYSEReal Estate● Active
$5.11
+$0.02(+0.29%)
Market Cap$639226337
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9日
5-Year High5Y
$14.17
Nov 15, 2021
-64.0% from here
5-Year Low5Y
$4.68
Apr 9, 2025
+9.1% from low
IPO Priceadj.
$17.13
Aug 4, 1995
-70.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RWT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $5.09 | $5.16 | $5.08 | $5.12 | $5.12 | 120K | +0.59% |
| 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% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RWT
Jan 1 → Dec 31 · 6 years2026-7.7%$5.55 → $5.12
-7.7%
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+8.0%$12.21 → $13.19
+8.0%
Best Year2021 · +8.0%
Worst Year2022 · -49.1%
Positive Years2 / 6
Avg Annual Return-11.4%
6Y Total Return-58.1%
6Y CAGR~-13.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in RWT?
If you invested $1,000 in RWT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$298
Total Return-70.2%
CAGR~-3.8% / yr
Profit$-702
Based on Aug 4, 1995 · $17.13Split & 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 $5.11。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