Skip to main content
logo
Redwood Trust, Inc. (RWT.PRA)
NYSE: RWT.PRA · Real-Time Price · USD · Preferred Stock
23.66
+0.04 (0.17%)
At close: Apr 2, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.5023.6623.5023.6623.660.17%5,478
Apr 1, 202623.6024.4923.4623.6223.62-1.58%18,098
Mar 31, 202624.0024.0723.9724.0023.38-16,316
Mar 30, 202624.3624.3624.0024.0023.380.04%6,266
Mar 27, 202624.1224.2023.8523.9923.370.08%18,139
Mar 26, 202624.2524.2523.8523.9723.35-0.75%14,719
Mar 25, 202624.1124.7224.1024.1523.52-0.58%11,512
Mar 24, 202624.2524.5324.1224.2923.66-0.04%6,420
Mar 23, 202624.4424.5024.1324.3023.670.25%7,663
Mar 20, 202624.4024.4923.7024.2423.61-1.08%10,993
Mar 19, 202624.9024.9024.2024.5123.87-0.43%14,178
Mar 18, 202624.9524.9524.4924.6123.97-1.36%10,266
Mar 17, 202625.0025.1824.6524.9524.300.36%15,852
Mar 16, 202624.7924.9524.7524.8624.210.77%16,610
Mar 13, 202624.8024.8024.6724.6724.03-0.32%4,813
Mar 12, 202624.8425.0024.7524.7524.11-0.34%7,705
Mar 11, 202624.7924.8424.7924.8324.190.14%5,516
Mar 10, 202624.8024.8424.8024.8024.150.02%3,669
Mar 9, 202624.8724.8724.7624.8024.150.14%5,578
Mar 6, 202624.8524.9024.7524.7624.12-0.56%5,060
Mar 5, 202624.9624.9924.9024.9024.25-0.20%4,566
Mar 4, 202625.0025.1924.9524.9524.30-0.28%6,799
Mar 3, 202625.0225.1924.8825.0224.37-0.05%6,519
Mar 2, 202625.1825.2524.7625.0324.380.08%11,588
Feb 27, 202625.1025.1124.9525.0124.36-0.45%3,304
Feb 26, 202625.2025.2024.9525.1324.47-0.30%10,267
Feb 25, 202625.0425.2025.0125.2024.54-2,232
Feb 24, 202624.9725.2024.9725.2024.540.64%3,788
Feb 23, 202625.1525.2625.0025.0424.39-0.12%5,715
Feb 20, 202625.0525.0825.0225.0724.420.18%4,975
Feb 19, 202625.0225.0525.0025.0324.370.10%5,370
Feb 18, 202625.0025.0024.9925.0024.35-1,062
Feb 17, 202624.9025.0124.9025.0024.350.18%11,208
Feb 13, 202624.9525.0024.8224.9624.31-0.06%5,464
Feb 12, 202624.9825.2824.8224.9724.320.08%22,279
Feb 11, 202624.9224.9524.8824.9524.30-3,069
Feb 10, 202624.8424.9524.8124.9524.300.24%5,736
Feb 9, 202624.7824.9824.7624.8924.240.04%5,101
Feb 6, 202624.8924.8924.8824.8824.23-0.40%1,442
Feb 5, 202624.8924.9824.8224.9824.33-1,455
Feb 4, 202624.6624.9824.6624.9824.330.77%1,235
Feb 3, 202624.8124.8124.6924.7924.140.35%1,377
Feb 2, 202624.6024.8124.5524.7024.060.01%10,016
Jan 30, 202624.9124.9124.5024.7024.06-0.80%22,693
Jan 29, 202624.8624.9524.8624.9024.250.12%7,158
Jan 28, 202624.9124.9224.8724.8724.22-0.32%3,016
Jan 27, 202624.9124.9524.9024.9524.30-4,315
Jan 26, 202624.9024.9624.8524.9524.300.36%4,586
Jan 23, 202624.9024.9724.8624.8624.21-0.40%2,600
Jan 22, 202624.9724.9724.7524.9624.310.28%3,909