Redwood Trust, Inc. (RWTN)
NYSE: RWTN · Real-Time Price · USD · Preferred Stock
25.04
-0.01 (-0.04%)
Apr 25, 2025, 3:27 PM EDT - Market closed
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.98 | 25.05 | 24.97 | 25.04 | 25.04 | -0.04% | 8,244 |
| Apr 24, 2025 | 24.98 | 25.07 | 24.90 | 25.05 | 25.05 | 1.01% | 7,516 |
| Apr 23, 2025 | 24.73 | 24.95 | 24.73 | 24.80 | 24.80 | 0.59% | 10,675 |
| Apr 22, 2025 | 24.80 | 24.80 | 24.60 | 24.66 | 24.66 | 0.55% | 6,853 |
| Apr 21, 2025 | 24.33 | 24.99 | 24.33 | 24.52 | 24.52 | 0.08% | 8,389 |
| Apr 17, 2025 | 24.31 | 24.99 | 24.25 | 24.50 | 24.50 | 0.25% | 6,078 |
| Apr 16, 2025 | 24.08 | 24.49 | 24.08 | 24.44 | 24.44 | 1.52% | 5,911 |
| Apr 15, 2025 | 23.90 | 24.08 | 23.76 | 24.08 | 24.08 | 1.03% | 5,687 |
| Apr 14, 2025 | 23.87 | 24.15 | 23.52 | 23.83 | 23.83 | 0.97% | 12,574 |
| Apr 11, 2025 | 24.18 | 24.18 | 23.25 | 23.60 | 23.60 | 1.51% | 14,789 |
| Apr 10, 2025 | 23.83 | 24.34 | 23.25 | 23.25 | 23.25 | -3.53% | 9,255 |
| Apr 9, 2025 | 24.22 | 24.22 | 23.02 | 24.10 | 24.10 | 0.63% | 17,823 |
| Apr 8, 2025 | 24.31 | 24.72 | 23.90 | 23.95 | 23.95 | -0.67% | 16,742 |
| Apr 7, 2025 | 24.24 | 24.42 | 22.48 | 24.11 | 24.11 | -1.27% | 28,036 |
| Apr 4, 2025 | 24.85 | 25.25 | 24.30 | 24.42 | 24.42 | -2.12% | 25,390 |
| Apr 3, 2025 | 25.00 | 25.09 | 24.60 | 24.95 | 24.95 | -0.60% | 12,370 |
| Apr 2, 2025 | 25.05 | 25.16 | 25.05 | 25.10 | 25.10 | 0.60% | 5,216 |
| Apr 1, 2025 | 24.81 | 25.06 | 24.81 | 24.95 | 24.95 | 0.65% | 12,341 |
| Mar 31, 2025 | 24.65 | 24.88 | 24.57 | 24.79 | 24.79 | 0.57% | 20,467 |
| Mar 28, 2025 | 24.80 | 24.80 | 24.65 | 24.65 | 24.65 | -0.42% | 2,574 |
| Mar 27, 2025 | 24.79 | 24.99 | 24.69 | 24.76 | 24.76 | -0.30% | 11,370 |
| Mar 26, 2025 | 24.90 | 25.00 | 24.83 | 24.83 | 24.83 | -0.60% | 1,963 |
| Mar 25, 2025 | 25.10 | 25.10 | 24.85 | 24.98 | 24.98 | 0.38% | 3,543 |
| Mar 24, 2025 | 25.00 | 25.31 | 24.87 | 24.89 | 24.89 | -0.26% | 12,343 |
| Mar 21, 2025 | 24.84 | 24.99 | 24.77 | 24.95 | 24.95 | 0.85% | 2,728 |
| Mar 20, 2025 | 24.82 | 24.85 | 24.60 | 24.74 | 24.74 | -0.04% | 3,292 |
| Mar 19, 2025 | 24.73 | 24.89 | 24.53 | 24.75 | 24.75 | 0.81% | 6,084 |
| Mar 18, 2025 | 24.67 | 24.82 | 24.55 | 24.55 | 24.55 | -0.61% | 10,475 |
| Mar 17, 2025 | 24.60 | 24.85 | 24.45 | 24.70 | 24.70 | - | 6,784 |
| Mar 14, 2025 | 24.49 | 24.99 | 24.41 | 24.70 | 24.70 | 1.17% | 30,558 |
| Mar 13, 2025 | 24.48 | 24.70 | 24.38 | 24.42 | 24.42 | 0.02% | 25,091 |
| Mar 12, 2025 | 24.68 | 24.70 | 24.37 | 24.41 | 24.41 | -1.17% | 26,924 |
| Mar 11, 2025 | 24.77 | 24.77 | 24.66 | 24.70 | 24.70 | -0.28% | 4,268 |
| Mar 10, 2025 | 24.77 | 24.82 | 24.65 | 24.77 | 24.77 | - | 13,623 |
| Mar 7, 2025 | 24.82 | 24.83 | 24.75 | 24.77 | 24.77 | -0.20% | 9,979 |
| Mar 6, 2025 | 24.92 | 24.96 | 24.81 | 24.82 | 24.82 | -0.12% | 10,386 |
| Mar 5, 2025 | 24.93 | 24.93 | 24.84 | 24.85 | 24.85 | -0.12% | 11,014 |
| Mar 4, 2025 | 24.93 | 24.93 | 24.85 | 24.88 | 24.88 | 0.28% | 7,369 |
| Mar 3, 2025 | 24.93 | 24.93 | 24.81 | 24.81 | 24.81 | -0.22% | 11,380 |
| Feb 28, 2025 | 24.92 | 24.93 | 24.87 | 24.87 | 24.87 | -0.06% | 4,720 |
| Feb 27, 2025 | 24.85 | 24.88 | 24.84 | 24.88 | 24.88 | 0.28% | 3,648 |
| Feb 26, 2025 | 24.93 | 25.00 | 24.81 | 24.81 | 24.81 | -0.44% | 10,728 |
| Feb 25, 2025 | 24.93 | 24.93 | 24.90 | 24.92 | 24.92 | -0.04% | 7,238 |
| Feb 24, 2025 | 24.93 | 24.95 | 24.86 | 24.93 | 24.93 | 0.32% | 10,230 |
| Feb 21, 2025 | 24.88 | 24.93 | 24.85 | 24.85 | 24.85 | - | 2,009 |
| Feb 20, 2025 | 24.82 | 24.93 | 24.82 | 24.85 | 24.85 | -0.16% | 7,382 |
| Feb 19, 2025 | 24.87 | 24.96 | 24.85 | 24.89 | 24.89 | -0.16% | 6,589 |
| Feb 18, 2025 | 24.83 | 24.93 | 24.77 | 24.93 | 24.93 | 0.77% | 27,841 |
| Feb 14, 2025 | 24.73 | 24.84 | 24.64 | 24.74 | 24.74 | -1.90% | 24,868 |
| Feb 13, 2025 | 25.21 | 25.25 | 25.18 | 25.22 | 24.65 | 0.08% | 4,439 |