Redwood Trust, Inc. (RWT.PRA)
NYSE: RWT.PRA · Real-Time Price · USD · Preferred Stock
25.33
-0.07 (-0.28%)
At close: Sep 12, 2025
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.63 | 25.63 | 25.42 | 25.42 | 25.42 | 0.35% | 760 |
| Sep 12, 2025 | 25.30 | 25.51 | 25.26 | 25.33 | 25.33 | -0.28% | 9,187 |
| Sep 11, 2025 | 25.38 | 25.54 | 25.38 | 25.40 | 25.40 | -0.39% | 5,838 |
| Sep 9, 2025 | 25.24 | 25.50 | 25.24 | 25.50 | 25.50 | 0.39% | 967 |
| Sep 8, 2025 | 25.39 | 25.48 | 25.20 | 25.40 | 25.40 | 0.76% | 9,105 |
| Sep 5, 2025 | 25.28 | 25.28 | 25.14 | 25.21 | 25.21 | -0.32% | 5,261 |
| Sep 4, 2025 | 25.28 | 25.29 | 25.20 | 25.29 | 25.29 | 0.36% | 906 |
| Sep 3, 2025 | 25.10 | 25.71 | 25.10 | 25.20 | 25.20 | -0.12% | 13,306 |
| Sep 2, 2025 | 25.50 | 25.50 | 25.21 | 25.23 | 25.23 | -0.67% | 2,611 |
| Aug 29, 2025 | 25.39 | 25.54 | 25.23 | 25.40 | 25.40 | -0.39% | 2,527 |
| Aug 28, 2025 | 25.17 | 25.98 | 25.03 | 25.50 | 25.50 | 1.31% | 18,646 |
| Aug 27, 2025 | 25.05 | 25.17 | 25.05 | 25.17 | 25.17 | 0.12% | 9,846 |
| Aug 26, 2025 | 25.12 | 25.50 | 25.03 | 25.14 | 25.14 | -0.42% | 14,541 |
| Aug 25, 2025 | 25.25 | 25.46 | 25.17 | 25.25 | 25.25 | -0.02% | 4,854 |
| Aug 22, 2025 | 25.21 | 25.36 | 25.21 | 25.25 | 25.25 | 0.16% | 2,144 |
| Aug 21, 2025 | 25.20 | 25.40 | 25.20 | 25.21 | 25.21 | -0.30% | 3,833 |
| Aug 20, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | -0.14% | 3,316 |
| Aug 19, 2025 | 25.21 | 25.35 | 25.17 | 25.32 | 25.32 | 0.48% | 5,297 |
| Aug 18, 2025 | 25.24 | 25.31 | 25.19 | 25.20 | 25.20 | -0.16% | 2,969 |
| Aug 15, 2025 | 25.21 | 25.27 | 25.17 | 25.24 | 25.24 | 0.04% | 10,463 |
| Aug 14, 2025 | 25.21 | 25.24 | 25.11 | 25.23 | 25.23 | -0.08% | 2,866 |
| Aug 13, 2025 | 25.04 | 25.27 | 25.04 | 25.25 | 25.25 | 0.20% | 1,902 |
| Aug 12, 2025 | 25.10 | 25.27 | 25.00 | 25.20 | 25.20 | 0.52% | 7,471 |
| Aug 11, 2025 | 25.02 | 25.10 | 25.02 | 25.07 | 25.07 | 0.20% | 847 |
| Aug 8, 2025 | 25.10 | 25.15 | 25.00 | 25.02 | 25.02 | -0.99% | 15,309 |
| Aug 7, 2025 | 25.15 | 25.27 | 25.12 | 25.27 | 25.27 | 0.44% | 3,729 |
| Aug 6, 2025 | 25.09 | 25.16 | 25.07 | 25.16 | 25.16 | 0.02% | 3,472 |
| Aug 5, 2025 | 25.24 | 25.24 | 25.10 | 25.16 | 25.16 | 0.17% | 1,987 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.05 | 25.11 | 25.11 | 0.25% | 6,226 |
| 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 |