Redwood Trust, Inc. (RWTN)
NYSE: RWTN · Real-Time Price · USD · Preferred Stock
24.85
+0.12 (0.49%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 24.75 | 24.85 | 24.56 | 24.85 | 24.85 | 0.49% | 7,262 |
| Jun 16, 2026 | 24.74 | 24.74 | 24.58 | 24.73 | 24.73 | 0.16% | 8,164 |
| Jun 15, 2026 | 24.45 | 24.69 | 24.45 | 24.69 | 24.69 | 0.98% | 1,652 |
| Jun 12, 2026 | 24.74 | 24.80 | 24.37 | 24.45 | 24.45 | -0.49% | 10,854 |
| Jun 11, 2026 | 24.90 | 24.90 | 24.50 | 24.57 | 24.57 | -0.93% | 11,961 |
| Jun 10, 2026 | 24.91 | 24.91 | 24.75 | 24.80 | 24.80 | -0.40% | 7,091 |
| Jun 9, 2026 | 24.80 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 17,271 |
| Jun 8, 2026 | 24.98 | 25.00 | 24.80 | 24.80 | 24.80 | 0.57% | 4,890 |
| Jun 5, 2026 | 24.85 | 24.85 | 24.66 | 24.66 | 24.66 | -0.36% | 5,726 |
| Jun 4, 2026 | 24.67 | 25.08 | 24.67 | 24.75 | 24.75 | - | 7,448 |
| Jun 3, 2026 | 24.90 | 25.02 | 24.65 | 24.75 | 24.75 | -0.60% | 9,165 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.83 | 24.90 | 24.90 | -0.08% | 5,014 |
| Jun 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.44% | 2,033 |
| May 29, 2026 | 25.24 | 25.24 | 25.00 | 25.03 | 25.03 | -0.60% | 3,717 |
| May 28, 2026 | 25.19 | 25.33 | 25.07 | 25.18 | 25.18 | 0.60% | 10,307 |
| May 27, 2026 | 24.78 | 25.06 | 24.78 | 25.03 | 25.03 | 1.01% | 23,428 |
| May 26, 2026 | 25.00 | 25.00 | 24.71 | 24.78 | 24.78 | -0.84% | 3,770 |
| May 22, 2026 | 24.75 | 25.12 | 24.75 | 24.99 | 24.99 | 0.85% | 15,860 |
| May 21, 2026 | 24.78 | 24.78 | 24.63 | 24.78 | 24.78 | 0.49% | 16,020 |
| May 20, 2026 | 24.55 | 24.76 | 24.41 | 24.66 | 24.66 | 0.65% | 11,793 |
| May 19, 2026 | 24.98 | 25.00 | 24.38 | 24.50 | 24.50 | -1.84% | 18,823 |
| May 18, 2026 | 24.85 | 25.00 | 24.70 | 24.96 | 24.96 | 0.24% | 7,083 |
| May 15, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.12% | 12,379 |
| May 14, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 24.93 | 0.35% | 2,032 |
| May 13, 2026 | 25.20 | 25.50 | 25.20 | 25.41 | 24.84 | 0.20% | 3,975 |
| May 12, 2026 | 25.35 | 25.37 | 25.35 | 25.36 | 24.79 | 0.04% | 2,946 |
| May 11, 2026 | 25.58 | 25.58 | 25.35 | 25.35 | 24.78 | -0.31% | 2,569 |
| May 8, 2026 | 25.28 | 25.58 | 25.28 | 25.43 | 24.86 | 0.20% | 1,511 |
| May 7, 2026 | 25.36 | 25.57 | 25.36 | 25.38 | 24.81 | -0.28% | 7,253 |
| May 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.88 | 0.04% | 1,769 |
| May 5, 2026 | 25.50 | 25.50 | 25.32 | 25.44 | 24.87 | 0.55% | 4,649 |
| May 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.73 | -0.39% | 632 |
| May 1, 2026 | 25.36 | 25.60 | 25.36 | 25.40 | 24.83 | 0.55% | 2,727 |
| Apr 30, 2026 | 25.12 | 25.56 | 25.12 | 25.26 | 24.70 | 0.36% | 1,072 |
| Apr 29, 2026 | 25.26 | 25.26 | 25.13 | 25.17 | 24.61 | -1.10% | 5,105 |
| Apr 28, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 24.88 | -0.47% | 842 |
| Apr 27, 2026 | 25.47 | 25.60 | 25.47 | 25.57 | 25.00 | 0.43% | 14,785 |
| Apr 24, 2026 | 25.40 | 25.50 | 25.40 | 25.46 | 24.89 | 0.55% | 10,303 |
| Apr 23, 2026 | 25.22 | 25.43 | 25.22 | 25.32 | 24.75 | 0.48% | 14,171 |
| Apr 22, 2026 | 25.20 | 25.25 | 25.12 | 25.20 | 24.64 | 0.24% | 6,889 |
| Apr 21, 2026 | 25.06 | 25.23 | 25.06 | 25.14 | 24.58 | -0.28% | 11,887 |
| Apr 20, 2026 | 25.00 | 25.22 | 25.00 | 25.21 | 24.65 | 0.64% | 8,276 |
| Apr 17, 2026 | 25.02 | 25.15 | 24.95 | 25.05 | 24.49 | 0.40% | 7,566 |
| Apr 16, 2026 | 24.76 | 25.02 | 24.76 | 24.95 | 24.39 | 0.40% | 6,684 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.29 | -0.08% | 6,235 |
| Apr 14, 2026 | 24.89 | 24.90 | 24.87 | 24.87 | 24.31 | 0.40% | 1,218 |
| Apr 13, 2026 | 24.61 | 24.91 | 24.61 | 24.77 | 24.22 | -0.09% | 2,121 |
| Apr 10, 2026 | 24.97 | 24.97 | 24.56 | 24.79 | 24.24 | -0.03% | 4,451 |
| Apr 9, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.25 | 0.98% | 1,656 |
| Apr 8, 2026 | 24.97 | 24.97 | 24.43 | 24.56 | 24.01 | -0.37% | 4,303 |