Redwood Trust, Inc. (RWT.PRA)
NYSE: RWT.PRA · Real-Time Price · USD · Preferred Stock
24.91
+0.22 (0.91%)
At close: Jul 1, 2025
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 24.85 | 24.92 | 24.70 | 24.70 | 24.09 | -0.84% | 15,882 |
| May 19, 2025 | 24.80 | 24.95 | 24.72 | 24.91 | 24.30 | 0.40% | 5,885 |
| May 16, 2025 | 24.88 | 24.88 | 24.74 | 24.81 | 24.20 | 0.45% | 3,962 |
| May 15, 2025 | 24.90 | 24.93 | 24.70 | 24.70 | 24.09 | -0.40% | 10,277 |
| May 14, 2025 | 24.90 | 24.92 | 24.54 | 24.80 | 24.19 | -0.06% | 4,881 |
| May 13, 2025 | 24.78 | 24.90 | 24.51 | 24.82 | 24.20 | -0.34% | 5,249 |
| May 12, 2025 | 24.88 | 24.90 | 24.70 | 24.90 | 24.29 | 0.40% | 4,584 |
| May 9, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.19 | 0.16% | 354 |
| May 8, 2025 | 24.63 | 24.84 | 24.30 | 24.76 | 24.15 | 0.34% | 8,304 |
| May 7, 2025 | 24.65 | 24.69 | 24.50 | 24.68 | 24.07 | 0.41% | 8,951 |
| May 6, 2025 | 24.57 | 24.65 | 24.50 | 24.58 | 23.97 | -0.14% | 4,931 |
| May 5, 2025 | 24.46 | 24.61 | 24.33 | 24.61 | 24.00 | 1.07% | 2,752 |
| May 2, 2025 | 24.54 | 24.54 | 24.25 | 24.35 | 23.75 | -0.47% | 4,506 |
| May 1, 2025 | 24.27 | 24.51 | 24.27 | 24.47 | 23.86 | 0.85% | 1,336 |
| Apr 30, 2025 | 24.24 | 24.27 | 24.06 | 24.26 | 23.66 | 0.09% | 7,517 |
| Apr 29, 2025 | 23.91 | 24.26 | 23.91 | 24.24 | 23.64 | 0.95% | 9,024 |
| Apr 28, 2025 | 24.00 | 24.27 | 23.93 | 24.01 | 23.42 | -0.54% | 4,654 |
| Apr 25, 2025 | 24.00 | 24.14 | 23.85 | 24.14 | 23.54 | 0.58% | 7,781 |
| Apr 24, 2025 | 23.95 | 24.26 | 23.80 | 24.00 | 23.41 | - | 7,951 |
| Apr 23, 2025 | 23.50 | 24.15 | 23.50 | 24.00 | 23.41 | 1.69% | 11,098 |