Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.28	22.62	22.27	22.50	22.50	-	18,464
Oct 14, 2026	23.00	23.00	22.00	22.50	22.50	-0.40%	6,062
Oct 13, 2026	22.54	23.34	22.01	22.59	22.59	1.26%	7,160
Oct 12, 2026	23.14	23.14	22.09	22.31	22.31	-3.06%	10,365
Oct 9, 2026	22.60	23.16	22.60	23.02	23.02	1.25%	10,044
Oct 8, 2026	22.40	22.73	22.18	22.73	22.73	1.47%	10,760
Oct 7, 2026	22.69	23.45	21.30	22.40	22.40	0.86%	21,545
Oct 6, 2026	22.46	23.20	21.83	22.21	22.21	-1.81%	113,227
Oct 5, 2026	23.49	23.49	22.12	22.62	22.62	-2.92%	22,665
Oct 2, 2026	24.00	24.08	22.59	23.30	23.30	-2.10%	42,731
Oct 1, 2026	23.87	24.07	23.77	23.80	23.80	0.08%	9,098
Sep 30, 2026	24.22	24.22	23.77	23.78	23.78	-0.54%	5,490
Sep 29, 2026	23.90	24.27	23.77	23.91	23.91	0.55%	16,945
Sep 28, 2026	23.70	24.00	23.70	23.78	23.78	-0.50%	4,174
Sep 25, 2026	24.02	24.59	23.82	23.90	23.90	-1.08%	6,803
Sep 24, 2026	24.20	24.20	24.12	24.16	24.16	0.23%	9,655
Sep 23, 2026	24.14	24.14	24.10	24.11	24.11	-0.19%	2,873
Sep 22, 2026	24.39	24.40	24.01	24.15	24.15	-0.98%	14,837
Sep 21, 2026	24.60	24.60	24.33	24.39	24.39	0.33%	4,982
Sep 18, 2026	24.28	24.48	23.88	24.31	24.31	0.60%	3,933
Sep 17, 2026	24.12	24.39	24.11	24.17	24.17	0.35%	1,522
Sep 16, 2026	23.82	24.08	23.82	24.08	24.08	0.80%	6,393
Sep 15, 2026	24.44	24.65	23.51	23.89	23.89	-1.28%	25,370
Sep 14, 2026	24.59	24.63	24.20	24.20	24.20	-1.22%	6,903
Sep 11, 2026	24.50	24.65	24.50	24.50	24.50	0.95%	5,045
Sep 10, 2026	24.50	24.99	24.27	24.27	24.27	-1.86%	10,811
Sep 9, 2026	24.51	24.98	24.51	24.73	24.73	-0.28%	1,661
Sep 8, 2026	24.86	24.95	24.73	24.80	24.80	-	2,357
Sep 4, 2026	24.49	24.86	24.49	24.80	24.80	1.06%	19,076
Sep 3, 2026	24.55	24.61	24.50	24.54	24.54	-0.45%	4,122
Sep 2, 2026	24.79	24.81	24.54	24.65	24.65	0.10%	2,633
Sep 1, 2026	24.44	24.63	24.35	24.63	24.63	-0.63%	4,949
Aug 31, 2026	24.78	24.79	24.78	24.78	24.78	-0.48%	1,807
Aug 28, 2026	24.84	24.94	24.78	24.90	24.90	0.48%	3,115
Aug 27, 2026	24.80	24.85	24.76	24.78	24.78	0.20%	2,987
Aug 26, 2026	24.53	24.92	24.51	24.73	24.73	-0.08%	2,430
Aug 25, 2026	24.55	24.75	24.55	24.75	24.75	0.36%	2,985
Aug 24, 2026	24.50	24.77	24.50	24.66	24.66	0.29%	3,527
Aug 21, 2026	24.65	24.65	24.53	24.59	24.59	-0.45%	4,838
Aug 20, 2026	24.78	24.78	24.67	24.70	24.70	0.41%	6,794
Aug 19, 2026	24.72	24.72	24.45	24.60	24.60	0.20%	3,915
Aug 18, 2026	24.55	24.57	24.44	24.55	24.55	0.18%	7,983
Aug 17, 2026	24.60	24.61	24.30	24.51	24.50	0.31%	3,776
Aug 14, 2026	24.45	24.63	24.25	24.43	24.43	0.31%	9,447
Aug 13, 2026	25.00	25.00	24.93	24.93	24.35	-0.14%	11,589
Aug 12, 2026	25.08	25.08	24.90	24.96	24.39	0.14%	5,971
Aug 11, 2026	24.96	25.08	24.93	24.93	24.35	-0.41%	2,913
Aug 10, 2026	25.00	25.11	24.95	25.03	24.45	0.11%	4,288
Aug 7, 2026	25.08	25.08	24.95	25.00	24.43	0.60%	15,737
Aug 6, 2026	25.00	25.00	24.85	24.85	24.28	-0.40%	3,259