Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
24.92
+0.07 (0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.85 | 24.99 | 24.85 | 24.92 | 24.92 | 0.28% | 6,735 |
| Apr 24, 2025 | 24.73 | 24.90 | 24.66 | 24.85 | 24.85 | 0.93% | 4,545 |
| Apr 23, 2025 | 24.78 | 24.90 | 24.50 | 24.62 | 24.62 | -0.49% | 8,558 |
| Apr 22, 2025 | 24.60 | 24.74 | 24.60 | 24.74 | 24.74 | 1.04% | 10,576 |
| Apr 21, 2025 | 24.11 | 24.99 | 24.11 | 24.49 | 24.49 | 1.56% | 4,907 |
| Apr 17, 2025 | 23.75 | 24.35 | 23.53 | 24.11 | 24.11 | 2.38% | 8,362 |
| Apr 16, 2025 | 23.58 | 24.00 | 23.30 | 23.55 | 23.55 | -0.63% | 6,945 |
| Apr 15, 2025 | 23.42 | 24.00 | 23.42 | 23.70 | 23.70 | 0.47% | 12,003 |
| Apr 14, 2025 | 23.24 | 23.59 | 23.24 | 23.59 | 23.59 | 0.64% | 7,933 |
| Apr 11, 2025 | 23.04 | 23.45 | 22.60 | 23.44 | 23.44 | 0.82% | 18,275 |
| Apr 10, 2025 | 23.83 | 23.99 | 23.08 | 23.25 | 23.25 | -1.44% | 10,991 |
| Apr 9, 2025 | 23.49 | 23.70 | 22.25 | 23.59 | 23.59 | -0.51% | 18,351 |
| Apr 8, 2025 | 23.80 | 24.70 | 23.45 | 23.71 | 23.71 | 0.68% | 9,212 |
| Apr 7, 2025 | 23.36 | 23.89 | 23.36 | 23.55 | 23.55 | -1.42% | 10,396 |
| Apr 4, 2025 | 25.03 | 25.03 | 23.20 | 23.89 | 23.89 | -4.02% | 74,850 |
| Apr 3, 2025 | 25.06 | 25.15 | 24.76 | 24.89 | 24.89 | -0.52% | 19,677 |
| Apr 2, 2025 | 24.90 | 25.06 | 24.79 | 25.02 | 25.02 | 0.12% | 7,310 |
| Apr 1, 2025 | 24.77 | 25.00 | 24.70 | 24.99 | 24.99 | 1.17% | 6,073 |
| Mar 31, 2025 | 24.76 | 24.88 | 24.50 | 24.70 | 24.70 | -0.40% | 13,648 |
| Mar 28, 2025 | 24.73 | 24.80 | 24.73 | 24.80 | 24.80 | 0.28% | 4,112 |
| Mar 27, 2025 | 24.79 | 24.79 | 24.60 | 24.73 | 24.73 | -0.60% | 1,592 |
| Mar 26, 2025 | 24.65 | 24.88 | 24.65 | 24.88 | 24.88 | 0.93% | 7,275 |
| Mar 25, 2025 | 24.56 | 24.73 | 24.56 | 24.65 | 24.65 | 0.08% | 9,116 |
| Mar 24, 2025 | 24.80 | 24.82 | 24.52 | 24.63 | 24.63 | -0.69% | 6,606 |
| Mar 21, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.49% | 2,389 |
| Mar 20, 2025 | 24.55 | 24.70 | 24.50 | 24.68 | 24.68 | 0.98% | 8,134 |
| Mar 19, 2025 | 24.55 | 24.55 | 24.44 | 24.44 | 24.44 | -0.45% | 3,961 |
| Mar 18, 2025 | 24.60 | 24.68 | 24.35 | 24.55 | 24.55 | - | 5,117 |
| Mar 17, 2025 | 24.39 | 24.65 | 24.39 | 24.55 | 24.55 | 0.78% | 4,939 |
| Mar 14, 2025 | 24.44 | 24.52 | 24.30 | 24.36 | 24.36 | -0.16% | 22,696 |
| Mar 13, 2025 | 24.61 | 24.61 | 24.20 | 24.40 | 24.40 | -0.08% | 10,295 |
| Mar 12, 2025 | 24.50 | 24.53 | 24.41 | 24.42 | 24.42 | -0.33% | 11,333 |
| Mar 11, 2025 | 24.68 | 24.73 | 24.50 | 24.50 | 24.50 | -0.49% | 7,876 |
| Mar 10, 2025 | 24.80 | 24.80 | 24.58 | 24.62 | 24.62 | -0.40% | 15,047 |
| Mar 7, 2025 | 24.72 | 24.81 | 24.69 | 24.72 | 24.72 | -0.44% | 27,400 |
| Mar 6, 2025 | 24.92 | 24.92 | 24.70 | 24.83 | 24.83 | -0.52% | 1,633 |
| Mar 5, 2025 | 24.98 | 25.06 | 24.80 | 24.96 | 24.96 | 0.12% | 3,893 |
| Mar 4, 2025 | 24.90 | 25.06 | 24.85 | 24.93 | 24.93 | 0.20% | 8,658 |
| Mar 3, 2025 | 24.79 | 24.88 | 24.79 | 24.88 | 24.88 | 0.46% | 12,436 |
| Feb 28, 2025 | 24.75 | 24.88 | 24.75 | 24.77 | 24.77 | 0.11% | 10,295 |
| Feb 27, 2025 | 24.71 | 24.79 | 24.65 | 24.74 | 24.74 | - | 7,829 |
| Feb 26, 2025 | 24.70 | 24.80 | 24.60 | 24.74 | 24.74 | -0.04% | 6,151 |
| Feb 25, 2025 | 24.78 | 24.80 | 24.54 | 24.75 | 24.75 | -0.24% | 18,772 |
| Feb 24, 2025 | 24.80 | 24.85 | 24.72 | 24.81 | 24.81 | 0.36% | 10,486 |
| Feb 21, 2025 | 24.70 | 24.85 | 24.70 | 24.72 | 24.72 | -0.56% | 8,377 |
| Feb 20, 2025 | 24.75 | 24.86 | 24.72 | 24.86 | 24.86 | 0.49% | 19,731 |
| Feb 19, 2025 | 24.72 | 24.78 | 24.65 | 24.74 | 24.74 | 0.16% | 11,836 |
| Feb 18, 2025 | 24.65 | 24.80 | 24.65 | 24.70 | 24.70 | 0.41% | 27,835 |
| Feb 14, 2025 | 24.96 | 24.96 | 24.56 | 24.60 | 24.60 | -2.11% | 32,793 |
| Feb 13, 2025 | 25.20 | 25.20 | 25.12 | 25.13 | 24.57 | -0.08% | 7,547 |