Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
24.08
+0.02 (0.08%)
At close: Sep 15, 2025, 4:00 PM EDT
24.08
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.03 | 24.18 | 24.03 | 24.12 | - | 0.24% | 3,620 |
| Sep 12, 2025 | 24.07 | 24.11 | 24.05 | 24.06 | 24.06 | 0.01% | 5,402 |
| Sep 11, 2025 | 24.20 | 24.22 | 24.00 | 24.06 | 24.06 | -0.17% | 19,283 |
| Sep 10, 2025 | 24.07 | 24.18 | 24.00 | 24.10 | 24.10 | 0.17% | 17,846 |
| Sep 9, 2025 | 24.00 | 24.17 | 23.99 | 24.06 | 24.06 | - | 11,848 |
| Sep 8, 2025 | 24.15 | 24.18 | 24.00 | 24.06 | 24.06 | -0.12% | 33,027 |
| Sep 5, 2025 | 24.17 | 24.18 | 23.97 | 24.09 | 24.09 | -0.08% | 14,036 |
| Sep 4, 2025 | 23.96 | 24.11 | 23.96 | 24.11 | 24.11 | 0.71% | 10,335 |
| Sep 3, 2025 | 23.97 | 23.97 | 23.92 | 23.94 | 23.94 | -0.21% | 35,172 |
| Sep 2, 2025 | 24.00 | 24.00 | 23.97 | 23.99 | 23.99 | -0.46% | 5,371 |
| Aug 29, 2025 | 24.09 | 24.14 | 24.05 | 24.10 | 24.10 | 0.25% | 4,074 |
| Aug 28, 2025 | 24.00 | 24.11 | 23.98 | 24.04 | 24.04 | - | 20,234 |
| Aug 27, 2025 | 23.93 | 24.11 | 23.93 | 24.04 | 24.04 | 0.29% | 16,913 |
| Aug 26, 2025 | 24.16 | 24.25 | 23.97 | 23.97 | 23.97 | -0.75% | 32,222 |
| Aug 25, 2025 | 24.14 | 24.24 | 24.10 | 24.15 | 24.15 | -0.25% | 20,466 |
| Aug 22, 2025 | 24.29 | 24.30 | 24.18 | 24.21 | 24.21 | -0.21% | 6,572 |
| Aug 21, 2025 | 24.21 | 24.35 | 24.21 | 24.26 | 24.26 | 0.25% | 14,803 |
| Aug 20, 2025 | 24.18 | 24.23 | 24.18 | 24.20 | 24.20 | -0.04% | 2,676 |
| Aug 19, 2025 | 24.21 | 24.25 | 24.15 | 24.21 | 24.21 | -0.04% | 6,989 |
| Aug 18, 2025 | 24.15 | 24.23 | 24.08 | 24.22 | 24.22 | 0.27% | 11,531 |
| Aug 15, 2025 | 24.03 | 24.16 | 23.99 | 24.16 | 24.16 | -1.29% | 12,878 |
| Aug 14, 2025 | 24.48 | 24.54 | 24.35 | 24.47 | 23.91 | 0.33% | 16,931 |
| Aug 13, 2025 | 24.47 | 24.54 | 24.38 | 24.39 | 23.83 | -0.25% | 13,035 |
| Aug 12, 2025 | 24.46 | 24.54 | 24.42 | 24.45 | 23.89 | 0.04% | 10,537 |
| Aug 11, 2025 | 24.41 | 24.52 | 24.41 | 24.44 | 23.88 | -0.24% | 12,109 |
| Aug 8, 2025 | 24.80 | 24.80 | 24.33 | 24.50 | 23.94 | 0.41% | 4,077 |
| Aug 7, 2025 | 24.46 | 24.46 | 24.40 | 24.40 | 23.84 | -0.29% | 2,540 |
| Aug 6, 2025 | 24.35 | 24.51 | 24.20 | 24.47 | 23.91 | 0.37% | 24,064 |
| Aug 5, 2025 | 24.13 | 24.43 | 24.13 | 24.38 | 23.82 | 1.16% | 10,646 |
| Aug 4, 2025 | 24.11 | 24.25 | 24.05 | 24.10 | 23.55 | 0.04% | 22,261 |
| Aug 1, 2025 | 24.18 | 24.24 | 24.00 | 24.09 | 23.54 | 0.17% | 17,310 |
| Jul 31, 2025 | 24.38 | 24.56 | 24.05 | 24.05 | 23.50 | -1.07% | 79,753 |
| Jul 30, 2025 | 24.45 | 24.45 | 24.31 | 24.31 | 23.75 | -0.57% | 3,370 |
| Jul 29, 2025 | 24.32 | 24.47 | 24.32 | 24.45 | 23.89 | 0.91% | 12,711 |
| Jul 28, 2025 | 24.31 | 24.32 | 24.21 | 24.23 | 23.67 | -0.29% | 36,407 |
| Jul 25, 2025 | 24.34 | 24.47 | 24.27 | 24.30 | 23.74 | - | 20,140 |
| Jul 24, 2025 | 24.40 | 24.48 | 24.30 | 24.30 | 23.74 | -0.12% | 7,239 |
| Jul 23, 2025 | 24.33 | 24.41 | 24.30 | 24.33 | 23.77 | - | 6,349 |
| Jul 22, 2025 | 24.45 | 24.51 | 24.26 | 24.33 | 23.77 | -0.45% | 31,263 |
| Jul 21, 2025 | 24.50 | 24.50 | 24.40 | 24.44 | 23.88 | -0.14% | 14,760 |
| Jul 18, 2025 | 24.56 | 24.70 | 24.46 | 24.48 | 23.91 | -0.45% | 9,554 |
| Jul 17, 2025 | 24.55 | 24.68 | 24.45 | 24.59 | 24.02 | 0.31% | 5,867 |
| Jul 16, 2025 | 24.50 | 24.66 | 24.50 | 24.51 | 23.95 | -0.16% | 9,809 |
| Jul 15, 2025 | 24.55 | 24.55 | 24.50 | 24.55 | 23.99 | 0.10% | 9,458 |
| Jul 14, 2025 | 24.58 | 24.60 | 24.42 | 24.53 | 23.96 | 0.10% | 3,035 |
| Jul 11, 2025 | 24.29 | 24.65 | 24.24 | 24.50 | 23.94 | 0.41% | 8,601 |
| Jul 10, 2025 | 24.50 | 24.65 | 24.26 | 24.40 | 23.84 | - | 15,040 |
| Jul 9, 2025 | 24.45 | 24.50 | 24.31 | 24.40 | 23.84 | -0.20% | 5,837 |
| Jul 8, 2025 | 24.64 | 24.64 | 24.40 | 24.45 | 23.89 | -0.16% | 3,616 |
| Jul 7, 2025 | 24.54 | 24.64 | 24.40 | 24.49 | 23.93 | -0.04% | 2,713 |