Redwood Trust, Inc. (RWT.PRA)
NYSE: RWT.PRA · Real-Time Price · USD · Preferred Stock
25.10
-0.06 (-0.24%)
At close: Jul 28, 2025
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.21 | 25.25 | 25.05 | 25.05 | 25.05 | -0.79% | 6,381 |
| Jul 31, 2025 | 25.25 | 25.27 | 25.16 | 25.25 | 25.25 | 0.48% | 5,456 |
| Jul 30, 2025 | 25.24 | 25.24 | 25.11 | 25.13 | 25.13 | -0.55% | 2,477 |
| Jul 29, 2025 | 25.13 | 25.27 | 25.07 | 25.27 | 25.27 | 0.68% | 9,580 |
| Jul 28, 2025 | 25.16 | 25.16 | 25.01 | 25.10 | 25.10 | -0.23% | 9,580 |
| Jul 25, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | -0.12% | 533 |
| Jul 24, 2025 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 0.28% | 2,097 |
| Jul 23, 2025 | 25.24 | 25.24 | 25.06 | 25.12 | 25.12 | 0.08% | 2,983 |
| Jul 22, 2025 | 25.27 | 25.27 | 25.03 | 25.10 | 25.10 | 0.20% | 1,232 |
| Jul 21, 2025 | 25.15 | 25.27 | 25.02 | 25.05 | 25.05 | -0.79% | 4,610 |
| Jul 18, 2025 | 25.01 | 25.36 | 25.01 | 25.25 | 25.25 | -0.79% | 4,061 |
| Jul 17, 2025 | 25.49 | 25.49 | 25.12 | 25.45 | 25.45 | -0.13% | 6,180 |
| Jul 16, 2025 | 25.41 | 25.50 | 25.41 | 25.48 | 25.48 | -0.02% | 3,815 |
| Jul 15, 2025 | 25.31 | 25.49 | 25.31 | 25.49 | 25.49 | 0.43% | 3,412 |
| Jul 14, 2025 | 25.50 | 25.50 | 25.33 | 25.38 | 25.38 | -0.18% | 5,275 |
| Jul 11, 2025 | 25.42 | 25.49 | 25.35 | 25.43 | 25.43 | 0.70% | 4,131 |
| Jul 10, 2025 | 25.37 | 25.43 | 24.86 | 25.25 | 25.25 | -0.34% | 8,295 |
| Jul 9, 2025 | 25.15 | 25.34 | 25.15 | 25.34 | 25.34 | 0.74% | 6,716 |
| Jul 8, 2025 | 25.08 | 25.22 | 25.08 | 25.15 | 25.15 | 0.07% | 8,110 |
| Jul 7, 2025 | 25.12 | 25.15 | 25.05 | 25.13 | 25.13 | 0.41% | 10,812 |
| Jul 3, 2025 | 25.03 | 25.15 | 25.03 | 25.03 | 25.03 | -0.08% | 2,232 |
| Jul 2, 2025 | 24.91 | 25.43 | 24.88 | 25.05 | 25.05 | 0.56% | 7,593 |
| Jul 1, 2025 | 24.68 | 24.96 | 24.62 | 24.91 | 24.91 | -1.58% | 16,644 |
| Jun 30, 2025 | 24.99 | 25.31 | 24.99 | 25.31 | 24.69 | 1.24% | 13,258 |
| Jun 27, 2025 | 24.83 | 25.14 | 24.79 | 25.00 | 24.38 | 0.85% | 13,339 |
| Jun 26, 2025 | 24.82 | 24.82 | 24.75 | 24.79 | 24.18 | -0.04% | 20,849 |
| Jun 25, 2025 | 24.80 | 24.81 | 24.68 | 24.80 | 24.19 | 0.04% | 13,582 |
| Jun 24, 2025 | 24.79 | 24.79 | 24.75 | 24.79 | 24.18 | 0.28% | 11,635 |
| Jun 23, 2025 | 24.77 | 24.78 | 24.70 | 24.72 | 24.11 | 0.12% | 8,483 |
| Jun 20, 2025 | 24.78 | 24.78 | 24.62 | 24.69 | 24.08 | -0.19% | 9,071 |
| Jun 18, 2025 | 24.78 | 24.78 | 24.62 | 24.74 | 24.13 | 0.11% | 5,989 |
| Jun 17, 2025 | 24.51 | 24.77 | 24.51 | 24.71 | 24.10 | 0.24% | 11,082 |
| Jun 16, 2025 | 24.68 | 24.76 | 24.51 | 24.65 | 24.04 | 0.37% | 5,574 |
| Jun 13, 2025 | 24.66 | 24.66 | 24.56 | 24.56 | 23.95 | -0.17% | 532 |
| Jun 12, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 23.99 | 0.22% | 10,751 |
| Jun 11, 2025 | 24.38 | 24.55 | 24.32 | 24.55 | 23.94 | -0.02% | 1,959 |
| Jun 10, 2025 | 24.50 | 24.62 | 24.27 | 24.55 | 23.94 | 0.08% | 19,349 |
| Jun 9, 2025 | 24.55 | 24.55 | 24.49 | 24.53 | 23.92 | 0.04% | 5,385 |
| Jun 6, 2025 | 24.54 | 24.54 | 24.48 | 24.52 | 23.92 | 0.08% | 2,625 |
| Jun 5, 2025 | 24.50 | 24.55 | 24.50 | 24.50 | 23.90 | - | 3,875 |
| Jun 4, 2025 | 24.54 | 24.54 | 24.50 | 24.50 | 23.90 | 0.41% | 873 |
| Jun 3, 2025 | 24.55 | 24.55 | 24.39 | 24.40 | 23.80 | -0.05% | 2,847 |
| Jun 2, 2025 | 24.50 | 24.67 | 24.41 | 24.41 | 23.81 | -0.36% | 12,670 |
| May 30, 2025 | 24.48 | 24.84 | 24.47 | 24.50 | 23.90 | -0.20% | 14,416 |
| May 29, 2025 | 24.59 | 24.59 | 24.36 | 24.55 | 23.94 | -0.08% | 2,042 |
| May 28, 2025 | 24.44 | 24.84 | 24.30 | 24.57 | 23.96 | 0.27% | 2,478 |
| May 27, 2025 | 24.75 | 24.75 | 24.44 | 24.51 | 23.90 | -0.83% | 4,673 |
| May 23, 2025 | 24.50 | 24.71 | 24.38 | 24.71 | 24.10 | 0.86% | 1,388 |
| May 22, 2025 | 24.70 | 24.91 | 24.37 | 24.50 | 23.90 | -0.49% | 11,400 |
| May 21, 2025 | 24.81 | 24.88 | 24.58 | 24.62 | 24.01 | -0.32% | 2,847 |