Skip to main content
logo
Redwood Trust, Inc. (RWTN)
NYSE: RWTN · Real-Time Price · USD · Preferred Stock
24.57
0.00 (0.00%)
At close: Sep 15, 2025, 4:00 PM EDT
24.57
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202524.6024.6024.5724.57--1,074
Sep 12, 202524.5024.6124.4724.5724.570.78%1,867
Sep 11, 202524.9024.9024.3824.3824.38-1.10%7,173
Sep 10, 202524.6824.6824.5724.6524.650.27%989
Sep 9, 202524.6124.6124.5124.5824.580.26%3,165
Sep 8, 202524.4824.8024.4424.5224.520.45%16,095
Sep 5, 202524.5324.5324.4024.4124.410.21%3,036
Sep 4, 202524.3424.5024.3424.3624.360.50%6,595
Sep 3, 202524.4724.5124.2324.2424.24-0.49%12,634
Sep 2, 202524.4924.5824.3524.3624.360.04%6,016
Aug 29, 202524.5624.5624.3524.3524.35-0.04%1,633
Aug 28, 202524.5024.6524.3324.3624.36-7,551
Aug 27, 202524.4224.6424.3624.3624.360.08%3,049
Aug 26, 202524.3524.6524.3224.3424.34-0.12%18,492
Aug 25, 202524.3524.5024.3124.3724.370.12%16,650
Aug 22, 202524.3324.4024.3124.3424.340.03%54,673
Aug 21, 202524.4924.5024.3324.3324.33-0.23%27,439
Aug 20, 202524.3624.3924.2624.3924.390.16%13,228
Aug 19, 202524.5524.5524.3524.3524.35-0.41%6,485
Aug 18, 202524.5724.5724.3524.4524.45-0.06%3,787
Aug 15, 202524.3824.5324.3124.4724.47-1.59%6,979
Aug 14, 202524.9024.9024.8124.8624.29-0.12%14,609
Aug 13, 202524.9024.9124.8724.8924.32-0.04%7,074
Aug 12, 202524.8924.9224.8924.9024.330.20%1,459
Aug 11, 202524.9024.9124.8524.8524.28-0.20%2,466
Aug 8, 202524.9724.9724.8524.9024.330.77%7,455
Aug 7, 202524.8224.9024.5224.7124.140.12%3,564
Aug 6, 202524.7124.9324.6824.6824.11-0.28%3,993
Aug 5, 202524.7624.7624.5124.7524.180.36%5,291
Aug 4, 202524.6224.7724.5924.6624.090.65%13,939
Aug 1, 202524.6924.6924.2124.5023.94-0.61%55,771
Jul 31, 202524.9325.0024.5324.6524.09-1.56%39,779
Jul 30, 202524.9125.0524.9125.0424.470.76%2,428
Jul 28, 202525.0525.0524.8524.8524.28-0.80%3,518
Jul 25, 202525.0025.0525.0025.0524.48-0.07%299
Jul 24, 202524.9525.0724.9425.0724.490.88%7,105
Jul 23, 202524.9424.9924.8524.8524.28-0.04%2,002
Jul 22, 202524.9125.0024.8624.8624.29-0.48%3,841
Jul 21, 202524.9024.9824.9024.9824.410.12%1,588
Jul 18, 202524.8924.9524.8924.9524.380.30%2,434
Jul 17, 202524.8524.9124.8524.8824.30-0.30%981
Jul 16, 202524.9524.9524.9524.9524.38-0.20%696
Jul 15, 202524.9725.0024.9725.0024.43-0.08%953
Jul 14, 202525.0825.0825.0225.0224.45-0.04%512
Jul 11, 202525.0825.0824.7825.0324.460.76%443
Jul 10, 202524.7924.9524.7624.8424.27-0.20%2,847
Jul 9, 202524.8524.8924.7524.8924.320.27%8,602
Jul 8, 202524.8824.9524.7924.8224.250.29%7,382
Jul 7, 202524.7624.8124.7224.7524.18-0.20%2,834
Jul 3, 202524.6824.8024.6824.8024.230.12%687