Redwood Trust, Inc. (RWTN)
NYSE: RWTN · Real-Time Price · USD · Preferred Stock
25.40
+0.14 (0.55%)
At close: May 1, 2026, 4:00 PM EDT
25.40
0.00 (0.00%)
After-hours: May 1, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.36 | 25.60 | 25.36 | 25.40 | 25.40 | 0.55% | 2,727 |
| Apr 30, 2026 | 25.12 | 25.56 | 25.12 | 25.26 | 25.26 | 0.36% | 1,072 |
| Apr 29, 2026 | 25.26 | 25.26 | 25.13 | 25.17 | 25.17 | -1.10% | 5,105 |
| Apr 28, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | -0.47% | 842 |
| Apr 27, 2026 | 25.47 | 25.60 | 25.47 | 25.57 | 25.57 | 0.43% | 14,785 |
| Apr 24, 2026 | 25.40 | 25.50 | 25.40 | 25.46 | 25.46 | 0.55% | 10,303 |
| Apr 23, 2026 | 25.22 | 25.43 | 25.22 | 25.32 | 25.32 | 0.48% | 14,171 |
| Apr 22, 2026 | 25.20 | 25.25 | 25.12 | 25.20 | 25.20 | 0.24% | 6,889 |
| Apr 21, 2026 | 25.06 | 25.23 | 25.06 | 25.14 | 25.14 | -0.28% | 11,887 |
| Apr 20, 2026 | 25.00 | 25.22 | 25.00 | 25.21 | 25.21 | 0.64% | 8,276 |
| Apr 17, 2026 | 25.02 | 25.15 | 24.95 | 25.05 | 25.05 | 0.40% | 7,566 |
| Apr 16, 2026 | 24.76 | 25.02 | 24.76 | 24.95 | 24.95 | 0.40% | 6,684 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.08% | 6,235 |
| Apr 14, 2026 | 24.89 | 24.90 | 24.87 | 24.87 | 24.87 | 0.40% | 1,218 |
| Apr 13, 2026 | 24.61 | 24.91 | 24.61 | 24.77 | 24.77 | -0.09% | 2,121 |
| Apr 10, 2026 | 24.97 | 24.97 | 24.56 | 24.79 | 24.79 | -0.03% | 4,451 |
| Apr 9, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 0.98% | 1,656 |
| Apr 8, 2026 | 24.97 | 24.97 | 24.43 | 24.56 | 24.56 | -0.37% | 4,303 |
| Apr 7, 2026 | 24.65 | 24.65 | 24.60 | 24.65 | 24.65 | 0.20% | 1,468 |
| Apr 6, 2026 | 24.43 | 24.60 | 24.40 | 24.60 | 24.60 | 0.57% | 1,944 |
| Apr 2, 2026 | 24.46 | 24.72 | 24.45 | 24.46 | 24.46 | 0.41% | 1,638 |
| Apr 1, 2026 | 24.54 | 24.54 | 23.83 | 24.36 | 24.36 | -0.37% | 4,786 |
| Mar 31, 2026 | 24.05 | 24.73 | 23.85 | 24.45 | 24.45 | 2.52% | 9,049 |
| Mar 30, 2026 | 23.82 | 24.20 | 23.76 | 23.85 | 23.85 | 0.80% | 10,118 |
| Mar 27, 2026 | 23.92 | 23.92 | 23.45 | 23.66 | 23.66 | -1.83% | 31,677 |
| Mar 26, 2026 | 24.15 | 24.50 | 23.94 | 24.10 | 24.10 | -0.58% | 22,016 |
| Mar 25, 2026 | 24.30 | 25.01 | 24.11 | 24.24 | 24.24 | -0.12% | 16,142 |
| Mar 24, 2026 | 24.20 | 24.50 | 24.10 | 24.27 | 24.27 | -0.16% | 14,707 |
| Mar 23, 2026 | 24.25 | 24.53 | 24.00 | 24.31 | 24.31 | 0.25% | 28,103 |
| Mar 20, 2026 | 24.47 | 24.50 | 24.25 | 24.25 | 24.25 | -0.90% | 25,363 |
| Mar 19, 2026 | 24.33 | 24.70 | 24.33 | 24.47 | 24.47 | -0.12% | 10,919 |
| Mar 18, 2026 | 24.58 | 24.58 | 24.33 | 24.50 | 24.50 | -0.33% | 7,658 |
| Mar 17, 2026 | 24.55 | 24.63 | 24.50 | 24.58 | 24.58 | -0.20% | 12,040 |
| Mar 16, 2026 | 24.89 | 24.89 | 24.28 | 24.63 | 24.63 | -0.44% | 7,864 |
| Mar 13, 2026 | 24.95 | 24.95 | 24.70 | 24.74 | 24.74 | -0.84% | 6,505 |
| Mar 12, 2026 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | 0.12% | 5,685 |
| Mar 11, 2026 | 24.98 | 24.98 | 24.82 | 24.92 | 24.92 | 0.18% | 4,182 |
| Mar 10, 2026 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | -0.30% | 2,417 |
| Mar 9, 2026 | 25.01 | 25.01 | 24.89 | 24.95 | 24.95 | -0.16% | 5,895 |
| Mar 6, 2026 | 24.95 | 25.00 | 24.85 | 24.99 | 24.99 | 0.16% | 5,092 |
| Mar 5, 2026 | 25.05 | 25.15 | 24.95 | 24.95 | 24.95 | 0.02% | 3,439 |
| Mar 4, 2026 | 25.05 | 25.15 | 24.88 | 24.95 | 24.95 | -0.14% | 8,484 |
| Mar 3, 2026 | 25.00 | 25.09 | 24.88 | 24.98 | 24.98 | -0.08% | 8,462 |
| Mar 2, 2026 | 24.90 | 25.13 | 24.84 | 25.00 | 25.00 | -0.08% | 3,821 |
| Feb 27, 2026 | 25.09 | 25.10 | 25.02 | 25.02 | 25.02 | 0.08% | 1,565 |
| Feb 26, 2026 | 25.12 | 25.12 | 25.00 | 25.00 | 25.00 | -0.32% | 1,482 |
| Feb 25, 2026 | 25.15 | 25.16 | 25.03 | 25.08 | 25.08 | -0.08% | 3,769 |
| Feb 24, 2026 | 25.14 | 25.16 | 25.09 | 25.10 | 25.10 | 0.20% | 5,430 |
| Feb 23, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | 25.05 | 0.04% | 4,990 |
| Feb 20, 2026 | 25.13 | 25.16 | 25.03 | 25.04 | 25.04 | -0.04% | 10,366 |