Skip to main content
Redwood Trust, Inc. (RWTN)
NYSE: RWTN · Real-Time Price · USD · Preferred Stock
24.65
+0.09 (0.37%)
At close: Jun 6, 2025, 4:00 PM
24.65
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.4624.7724.4624.6524.650.37%3,827
Jun 5, 202524.5024.5624.4924.5624.560.57%1,214
Jun 4, 202524.4724.4724.4224.4224.42-0.34%864
Jun 3, 202524.4024.5724.3224.5024.50-0.11%4,279
Jun 2, 202524.5924.5924.3924.5324.53-0.24%1,652
May 30, 202524.3924.5924.3924.5924.590.17%272
May 29, 202524.5524.5524.4924.5524.550.65%3,197
May 28, 202524.3624.4524.3624.3924.390.04%3,111
May 27, 202524.3224.5424.3224.3824.380.25%4,299
May 23, 202524.3524.4024.2524.3224.32-0.29%6,409
May 22, 202524.4424.4424.2324.3924.39-5,386
May 21, 202524.3624.3924.2424.3924.390.54%4,063
May 20, 202524.3824.3924.2524.2624.26-0.19%15,593
May 19, 202524.3724.3724.2624.3124.310.02%5,229
May 16, 202524.2724.3924.2724.3024.30-0.41%4,943
May 15, 202524.2924.4024.2624.4024.40-1.65%11,128
May 14, 202524.8724.9824.7324.8124.240.16%4,960
May 13, 202525.0425.0424.7024.7724.200.45%5,375
May 12, 202525.3625.3624.6524.6624.10-0.80%12,520
May 9, 202524.6824.9024.6824.8624.29-0.36%2,839
May 8, 202524.8825.0024.8824.9524.381.26%3,180
May 7, 202524.8024.9124.6024.6424.08-0.24%10,134
May 6, 202525.2825.2824.7024.7024.14-0.48%11,506
May 5, 202524.8025.1024.6524.8224.25-1.19%9,671
May 2, 202525.2625.2624.6525.1224.550.64%1,688
May 1, 202525.1525.3024.9024.9624.39-0.16%5,026
Apr 30, 202525.1025.1524.4525.0024.43-0.04%6,092
Apr 29, 202524.9825.0624.9225.0124.44-0.46%7,013
Apr 28, 202525.1025.1325.1025.1324.550.34%1,593
Apr 25, 202524.9825.0524.9725.0424.47-0.04%8,244
Apr 24, 202524.9825.0724.9025.0524.481.01%7,516
Apr 23, 202524.7324.9524.7324.8024.230.59%10,675
Apr 22, 202524.8024.8024.6024.6624.090.55%6,853
Apr 21, 202524.3324.9924.3324.5223.960.08%8,389
Apr 17, 202524.3124.9924.2524.5023.940.25%6,078
Apr 16, 202524.0824.4924.0824.4423.881.52%5,911
Apr 15, 202523.9024.0823.7624.0823.531.03%5,687
Apr 14, 202523.8724.1523.5223.8323.290.97%12,574
Apr 11, 202524.1824.1823.2523.6023.061.51%14,789
Apr 10, 202523.8324.3423.2523.2522.72-3.53%9,255
Apr 9, 202524.2224.2223.0224.1023.550.63%17,823
Apr 8, 202524.3124.7223.9023.9523.40-0.67%16,742
Apr 7, 202524.2424.4222.4824.1123.56-1.27%28,036
Apr 4, 202524.8525.2524.3024.4223.86-2.12%25,390
Apr 3, 202525.0025.0924.6024.9524.38-0.60%12,370
Apr 2, 202525.0525.1625.0525.1024.530.60%5,216
Apr 1, 202524.8125.0624.8124.9524.380.65%12,341
Mar 31, 202524.6524.8824.5724.7924.220.57%20,467
Mar 28, 202524.8024.8024.6524.6524.09-0.42%2,574
Mar 27, 202524.7924.9924.6924.7624.19-0.30%11,370