Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
25.25
+0.09 (0.36%)
Jan 16, 2026, 4:00 PM EST - Market closed
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.17 | 25.31 | 25.05 | 25.25 | 25.25 | 0.36% | 6,372 |
| Jan 15, 2026 | 25.13 | 25.16 | 25.10 | 25.16 | 25.16 | 0.16% | 4,190 |
| Jan 14, 2026 | 25.16 | 25.16 | 25.11 | 25.12 | 25.12 | -0.24% | 1,826 |
| Jan 13, 2026 | 25.43 | 25.43 | 25.18 | 25.18 | 25.18 | -0.08% | 2,592 |
| Jan 12, 2026 | 25.10 | 25.32 | 24.98 | 25.20 | 25.20 | 0.36% | 9,685 |
| Jan 9, 2026 | 25.05 | 25.11 | 24.96 | 25.11 | 25.11 | 0.32% | 3,465 |
| Jan 8, 2026 | 25.00 | 25.04 | 24.97 | 25.03 | 25.03 | 0.28% | 2,175 |
| Jan 7, 2026 | 24.92 | 24.96 | 24.92 | 24.96 | 24.96 | 0.48% | 1,220 |
| Jan 6, 2026 | 24.82 | 25.10 | 24.80 | 24.84 | 24.84 | -0.28% | 5,054 |
| Jan 5, 2026 | 25.04 | 25.05 | 24.82 | 24.91 | 24.91 | -0.80% | 13,409 |
| Jan 2, 2026 | 25.01 | 25.11 | 25.00 | 25.11 | 25.11 | 0.48% | 10,430 |
| Dec 31, 2025 | 25.05 | 25.05 | 24.94 | 24.99 | 24.99 | -0.04% | 1,595 |
| Dec 30, 2025 | 25.05 | 25.05 | 24.82 | 25.00 | 25.00 | 0.28% | 4,753 |
| Dec 29, 2025 | 24.86 | 25.05 | 24.83 | 24.93 | 24.93 | -0.04% | 11,900 |
| Dec 26, 2025 | 25.08 | 25.08 | 24.82 | 24.94 | 24.94 | -0.56% | 997 |
| Dec 24, 2025 | 25.15 | 25.15 | 24.97 | 25.08 | 25.08 | 1.03% | 1,265 |
| Dec 23, 2025 | 24.83 | 25.08 | 24.82 | 24.83 | 24.83 | -0.14% | 10,319 |
| Dec 22, 2025 | 24.91 | 24.91 | 24.82 | 24.86 | 24.86 | -0.20% | 5,848 |
| Dec 19, 2025 | 24.82 | 24.92 | 24.82 | 24.91 | 24.91 | 0.04% | 4,576 |
| Dec 18, 2025 | 24.90 | 24.90 | 24.86 | 24.90 | 24.90 | 0.32% | 2,672 |
| Dec 17, 2025 | 24.92 | 24.95 | 24.82 | 24.82 | 24.82 | -0.44% | 12,900 |
| Dec 16, 2025 | 25.05 | 25.45 | 24.93 | 24.93 | 24.93 | -0.20% | 4,925 |
| Dec 15, 2025 | 24.97 | 25.01 | 24.91 | 24.98 | 24.98 | -0.08% | 5,205 |
| Dec 12, 2025 | 24.97 | 26.00 | 24.85 | 25.00 | 25.00 | 0.32% | 10,011 |
| Dec 11, 2025 | 24.84 | 24.99 | 24.84 | 24.92 | 24.92 | -0.14% | 13,161 |
| Dec 10, 2025 | 24.92 | 24.99 | 24.87 | 24.96 | 24.96 | 0.22% | 4,668 |
| Dec 9, 2025 | 24.99 | 24.99 | 24.84 | 24.90 | 24.90 | - | 5,398 |
| Dec 8, 2025 | 24.82 | 24.95 | 24.82 | 24.90 | 24.90 | 0.32% | 9,554 |
| Dec 5, 2025 | 24.59 | 24.92 | 24.38 | 24.82 | 24.82 | 0.20% | 7,756 |
| Dec 4, 2025 | 24.77 | 24.80 | 24.77 | 24.77 | 24.77 | -0.16% | 1,014 |
| Dec 3, 2025 | 24.48 | 24.81 | 24.48 | 24.81 | 24.81 | -0.28% | 719 |
| Dec 2, 2025 | 24.70 | 24.88 | 24.68 | 24.88 | 24.88 | 0.93% | 3,693 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.55 | 24.65 | 24.65 | -0.84% | 5,905 |
| Nov 28, 2025 | 24.70 | 24.88 | 24.70 | 24.86 | 24.86 | 0.65% | 3,361 |
| Nov 26, 2025 | 24.68 | 24.75 | 24.50 | 24.70 | 24.70 | 0.30% | 4,421 |
| Nov 25, 2025 | 24.65 | 24.99 | 24.57 | 24.63 | 24.63 | 1.34% | 6,655 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | - | 5,827 |
| Nov 21, 2025 | 24.40 | 24.45 | 24.25 | 24.30 | 24.30 | - | 7,326 |
| Nov 20, 2025 | 24.32 | 24.49 | 24.30 | 24.30 | 24.30 | -0.08% | 5,983 |
| Nov 19, 2025 | 24.50 | 24.53 | 24.30 | 24.32 | 24.32 | -0.23% | 4,273 |
| Nov 18, 2025 | 24.51 | 24.60 | 24.18 | 24.38 | 24.38 | -0.91% | 5,405 |
| Nov 17, 2025 | 24.89 | 24.91 | 24.51 | 24.60 | 24.60 | -1.34% | 10,950 |
| Nov 14, 2025 | 24.90 | 25.05 | 24.82 | 24.93 | 24.93 | -1.64% | 4,498 |
| Nov 13, 2025 | 25.41 | 25.45 | 25.35 | 25.35 | 24.79 | -0.20% | 4,591 |
| Nov 12, 2025 | 25.18 | 25.45 | 25.18 | 25.40 | 24.84 | 0.63% | 19,512 |
| Nov 11, 2025 | 25.25 | 25.25 | 25.22 | 25.24 | 24.68 | 0.31% | 2,337 |
| Nov 10, 2025 | 25.12 | 25.16 | 25.10 | 25.16 | 24.60 | 0.37% | 5,897 |
| Nov 7, 2025 | 25.05 | 25.10 | 25.05 | 25.07 | 24.51 | -0.12% | 7,510 |
| Nov 6, 2025 | 25.14 | 25.14 | 25.00 | 25.10 | 24.54 | -0.32% | 5,860 |
| Nov 5, 2025 | 25.20 | 25.25 | 25.18 | 25.18 | 24.62 | 0.40% | 1,238 |