Skip to main content
Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
24.66
+0.04 (0.16%)
At close: May 28, 2025, 4:00 PM
24.66
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202524.7924.8824.6224.6224.62-0.36%4,325
May 23, 202524.1524.8324.0324.7124.712.74%4,937
May 22, 202524.4324.4824.0524.0524.05-1.03%2,091
May 21, 202524.4424.4423.6024.3024.30-0.37%14,694
May 20, 202524.5624.6424.3924.3924.39-0.53%3,914
May 19, 202524.3924.7424.3924.5224.520.33%7,569
May 16, 202524.5124.5124.2524.4424.44-1.33%10,279
May 15, 202524.3024.8624.2224.7724.77-0.36%18,499
May 14, 202524.9224.9424.7624.8624.31-0.16%7,228
May 13, 202524.7024.9024.6124.9024.350.81%10,216
May 12, 202524.7724.8924.5924.7024.15-0.33%17,926
May 9, 202524.6524.9424.6524.7824.230.37%7,187
May 8, 202524.6924.7024.6124.6924.140.28%6,888
May 7, 202524.8024.8024.6124.6224.07-1.01%6,908
May 6, 202524.6025.0024.6024.8724.32-0.32%3,345
May 5, 202524.9925.2524.9324.9524.40-0.60%1,160
May 2, 202524.9025.1524.5025.1024.540.70%30,818
May 1, 202524.8125.0024.7724.9324.370.63%8,511
Apr 30, 202524.8025.0024.2924.7724.22-0.36%65,196
Apr 29, 202524.8924.9324.7324.8624.31-0.04%9,194
Apr 28, 202524.9325.0024.8524.8724.32-0.20%6,824
Apr 25, 202524.8524.9924.8524.9224.370.28%6,735
Apr 24, 202524.7324.9024.6624.8524.300.93%4,545
Apr 23, 202524.7824.9024.5024.6224.07-0.49%8,558
Apr 22, 202524.6024.7424.6024.7424.191.04%10,576
Apr 21, 202524.1124.9924.1124.4923.941.56%4,907
Apr 17, 202523.7524.3523.5324.1123.582.38%8,362
Apr 16, 202523.5824.0023.3023.5523.03-0.63%6,945
Apr 15, 202523.4224.0023.4223.7023.170.47%12,003
Apr 14, 202523.2423.5923.2423.5923.070.64%7,933
Apr 11, 202523.0423.4522.6023.4422.920.82%18,275
Apr 10, 202523.8323.9923.0823.2522.73-1.44%10,991
Apr 9, 202523.4923.7022.2523.5923.07-0.51%18,351
Apr 8, 202523.8024.7023.4523.7123.180.68%9,212
Apr 7, 202523.3623.8923.3623.5523.03-1.42%10,396
Apr 4, 202525.0325.0323.2023.8923.36-4.02%74,850
Apr 3, 202525.0625.1524.7624.8924.34-0.52%19,677
Apr 2, 202524.9025.0624.7925.0224.460.12%7,310
Apr 1, 202524.7725.0024.7024.9924.441.17%6,073
Mar 31, 202524.7624.8824.5024.7024.15-0.40%13,648
Mar 28, 202524.7324.8024.7324.8024.250.28%4,112
Mar 27, 202524.7924.7924.6024.7324.18-0.60%1,592
Mar 26, 202524.6524.8824.6524.8824.330.93%7,275
Mar 25, 202524.5624.7324.5624.6524.100.08%9,116
Mar 24, 202524.8024.8224.5224.6324.08-0.69%6,606
Mar 21, 202524.7024.8024.7024.8024.250.49%2,389
Mar 20, 202524.5524.7024.5024.6824.130.98%8,134
Mar 19, 202524.5524.5524.4424.4423.90-0.45%3,961
Mar 18, 202524.6024.6824.3524.5524.01-5,117
Mar 17, 202524.3924.6524.3924.5524.010.78%4,939