Skip to main content
logo
Redwood Trust, Inc. (RWTN)
NYSE: RWTN · Real-Time Price · USD · Preferred Stock
25.10
-0.24 (-0.95%)
Jan 16, 2026, 4:00 PM EST - Market closed

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202625.2325.2325.0725.1025.10-0.95%3,805
Jan 15, 202625.0825.4025.0325.3425.341.36%9,969
Jan 14, 202624.9925.1424.9025.0025.000.20%14,192
Jan 13, 202625.0525.1024.9524.9524.95-0.80%10,154
Jan 12, 202625.3525.3525.1525.1525.15-0.12%2,947
Jan 9, 202624.9425.3024.9425.1825.180.52%9,541
Jan 8, 202624.9025.0524.9025.0525.050.68%7,104
Jan 7, 202625.0425.0424.8824.8824.88-0.32%6,155
Jan 6, 202624.9725.0124.9624.9624.96-4,090
Jan 5, 202624.9825.0024.9624.9624.960.04%2,278
Jan 2, 202624.9525.0124.9524.9524.950.08%6,634
Dec 31, 202525.0025.0024.8824.9324.930.52%2,253
Dec 30, 202525.0025.0024.8024.8024.80-0.20%4,827
Dec 29, 202524.8024.8524.8024.8524.850.42%5,561
Dec 26, 202524.7524.7524.6924.7524.750.30%5,934
Dec 24, 202524.8624.8624.6124.6724.670.28%4,851
Dec 23, 202524.8424.8524.5724.6024.60-0.77%22,468
Dec 22, 202524.8224.8524.7924.7924.790.36%4,071
Dec 19, 202524.6724.8024.6024.7024.700.20%12,777
Dec 18, 202524.7024.7024.5824.6524.650.24%11,749
Dec 17, 202524.7324.7624.5924.5924.59-0.93%33,147
Dec 16, 202524.8524.8524.7824.8224.820.40%3,361
Dec 15, 202524.7824.8924.6824.7224.72-0.24%7,122
Dec 12, 202524.8224.8224.7824.7824.78-0.08%988
Dec 11, 202524.8224.8224.7524.8024.800.32%8,188
Dec 10, 202524.6824.7224.6124.7224.720.32%24,760
Dec 9, 202524.6424.8724.6324.6424.640.04%4,527
Dec 8, 202524.6324.8524.6224.6324.63-0.08%10,642
Dec 5, 202524.8224.8224.6024.6524.65-0.80%11,807
Dec 4, 202524.9424.9424.8224.8524.85-0.20%1,490
Dec 3, 202524.8525.0024.8524.9024.900.41%867
Dec 2, 202525.1425.1424.7524.8024.80-0.54%5,731
Dec 1, 202524.7125.0124.7124.9424.93-0.26%3,091
Nov 28, 202524.8625.4024.7425.0025.001.01%6,500
Nov 26, 202524.7524.8324.6724.7524.750.24%8,713
Nov 25, 202524.5425.3924.5424.6924.690.78%9,381
Nov 24, 202524.5324.5624.4424.5024.500.04%6,928
Nov 21, 202524.7024.7024.4924.4924.49-0.53%8,635
Nov 20, 202524.4824.7024.4824.6224.620.56%5,157
Nov 19, 202524.4424.5524.4024.4824.48-0.20%6,894
Nov 18, 202524.6024.8524.5024.5324.53-0.39%15,457
Nov 17, 202525.0025.1324.6324.6324.63-1.52%22,077
Nov 14, 202525.1025.1025.0025.0125.00-2.13%8,757
Nov 13, 202525.6525.6525.5325.5524.980.08%2,859
Nov 12, 202525.4625.5325.4625.5324.960.04%8,288
Nov 11, 202525.4725.5225.4025.5224.95-0.12%6,712
Nov 10, 202525.3525.6025.3525.5524.980.20%4,455
Nov 6, 202525.5025.5025.4225.5024.93-4,790
Nov 5, 202525.3525.5025.3425.5024.930.79%3,297
Nov 4, 202525.3025.3325.3025.3024.74-3,909