Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	24.38	24.53	24.31	24.47	24.47	-1.59%	6,979
Aug 14, 2025	24.90	24.90	24.81	24.86	24.86	-0.12%	14,609
Aug 13, 2025	24.90	24.91	24.87	24.89	24.89	-0.04%	7,074
Aug 12, 2025	24.89	24.92	24.89	24.90	24.90	0.20%	1,459
Aug 11, 2025	24.90	24.91	24.85	24.85	24.85	-0.20%	2,466
Aug 8, 2025	24.97	24.97	24.85	24.90	24.90	0.77%	7,455
Aug 7, 2025	24.82	24.90	24.52	24.71	24.71	0.12%	3,564
Aug 6, 2025	24.71	24.93	24.68	24.68	24.68	-0.28%	3,993
Aug 5, 2025	24.76	24.76	24.51	24.75	24.75	0.36%	5,291
Aug 4, 2025	24.62	24.77	24.59	24.66	24.66	0.65%	13,939
Aug 1, 2025	24.69	24.69	24.21	24.50	24.50	-0.61%	55,771
Jul 31, 2025	24.93	25.00	24.53	24.65	24.65	-1.56%	39,779
Jul 30, 2025	24.91	25.05	24.91	25.04	25.04	0.76%	2,428
Jul 28, 2025	25.05	25.05	24.85	24.85	24.85	-0.80%	3,518
Jul 25, 2025	25.00	25.05	25.00	25.05	25.05	-0.07%	299
Jul 24, 2025	24.95	25.07	24.94	25.07	25.07	0.88%	7,105
Jul 23, 2025	24.94	24.99	24.85	24.85	24.85	-0.04%	2,002
Jul 22, 2025	24.91	25.00	24.86	24.86	24.86	-0.48%	3,841
Jul 21, 2025	24.90	24.98	24.90	24.98	24.98	0.12%	1,588
Jul 18, 2025	24.89	24.95	24.89	24.95	24.95	0.30%	2,434
Jul 17, 2025	24.85	24.91	24.85	24.88	24.88	-0.30%	981
Jul 16, 2025	24.95	24.95	24.95	24.95	24.95	-0.20%	696
Jul 15, 2025	24.97	25.00	24.97	25.00	25.00	-0.08%	953
Jul 14, 2025	25.08	25.08	25.02	25.02	25.02	-0.04%	512
Jul 11, 2025	25.08	25.08	24.78	25.03	25.03	0.76%	443
Jul 10, 2025	24.79	24.95	24.76	24.84	24.84	-0.20%	2,847
Jul 9, 2025	24.85	24.89	24.75	24.89	24.89	0.27%	8,602
Jul 8, 2025	24.88	24.95	24.79	24.82	24.82	0.29%	7,382
Jul 7, 2025	24.76	24.81	24.72	24.75	24.75	-0.20%	2,834
Jul 3, 2025	24.68	24.80	24.68	24.80	24.80	0.12%	687
Jul 1, 2025	24.78	24.78	24.77	24.77	24.77	0.69%	1,213
Jun 30, 2025	24.78	24.80	24.60	24.60	24.60	-0.20%	976
Jun 27, 2025	24.72	24.80	24.65	24.65	24.65	-0.60%	4,040
Jun 26, 2025	24.75	24.87	24.75	24.80	24.80	0.81%	1,154
Jun 25, 2025	24.56	24.70	24.56	24.60	24.60	0.20%	4,918
Jun 24, 2025	24.63	24.72	24.55	24.55	24.55	-	2,257
Jun 20, 2025	24.54	24.55	24.54	24.55	24.55	-0.02%	555
Jun 18, 2025	24.64	24.64	24.50	24.56	24.56	0.11%	1,236
Jun 17, 2025	24.50	24.55	24.50	24.53	24.53	0.12%	1,439
Jun 16, 2025	24.57	24.57	24.50	24.50	24.50	-0.28%	3,931
Jun 13, 2025	24.57	24.74	24.57	24.57	24.57	-	3,057
Jun 12, 2025	24.58	24.67	24.57	24.57	24.57	-0.43%	2,345
Jun 11, 2025	24.57	24.68	24.57	24.68	24.68	0.68%	2,417
Jun 10, 2025	24.58	24.58	24.51	24.51	24.51	-0.27%	1,375
Jun 9, 2025	24.50	24.60	24.50	24.58	24.58	-0.30%	6,938
Jun 6, 2025	24.46	24.77	24.46	24.65	24.65	0.37%	3,827
Jun 5, 2025	24.50	24.56	24.49	24.56	24.56	0.57%	1,214
Jun 4, 2025	24.47	24.47	24.42	24.42	24.42	-0.34%	864
Jun 3, 2025	24.40	24.57	24.32	24.50	24.50	-0.11%	4,279
Jun 2, 2025	24.59	24.59	24.39	24.53	24.53	-0.24%	1,652