Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	24.47	24.47	24.36	24.44	24.44	0.29%	1,024
Jun 25, 2025	24.36	24.45	24.17	24.37	24.37	-0.25%	8,094
Jun 24, 2025	24.45	24.45	24.40	24.43	24.43	-	4,299
Jun 23, 2025	24.48	24.50	24.43	24.43	24.43	0.33%	1,405
Jun 20, 2025	24.44	24.45	24.35	24.35	24.35	-0.81%	1,461
Jun 18, 2025	24.26	24.55	24.26	24.55	24.55	0.82%	3,505
Jun 17, 2025	24.55	24.55	24.35	24.35	24.35	0.50%	916
Jun 16, 2025	24.58	24.58	24.18	24.23	24.23	-1.54%	15,583
Jun 13, 2025	24.55	24.61	24.55	24.61	24.61	0.24%	1,636
Jun 12, 2025	24.55	24.55	24.55	24.55	24.55	-0.24%	2,047
Jun 11, 2025	24.59	24.65	24.59	24.61	24.61	0.90%	1,547
Jun 10, 2025	24.30	24.70	24.20	24.39	24.39	0.79%	5,243
Jun 9, 2025	24.29	24.36	24.20	24.20	24.20	-0.66%	4,653
Jun 6, 2025	24.50	24.50	24.36	24.36	24.36	0.33%	1,520
Jun 5, 2025	24.56	24.56	24.28	24.28	24.28	-0.90%	3,694
Jun 4, 2025	24.50	24.50	24.50	24.50	24.50	0.41%	318
Jun 3, 2025	24.50	24.60	24.40	24.40	24.40	-0.53%	2,961
Jun 2, 2025	24.32	24.58	24.32	24.53	24.53	-0.53%	1,367
May 30, 2025	24.66	24.66	24.66	24.66	24.66	-	198
May 29, 2025	24.66	24.66	24.66	24.66	24.66	-	-
May 28, 2025	24.80	24.80	24.66	24.66	24.66	0.16%	3,064
May 27, 2025	24.79	24.88	24.62	24.62	24.62	-0.36%	4,325
May 23, 2025	24.15	24.83	24.03	24.71	24.71	2.74%	4,937
May 22, 2025	24.43	24.48	24.05	24.05	24.05	-1.03%	2,091
May 21, 2025	24.44	24.44	23.60	24.30	24.30	-0.37%	14,694
May 20, 2025	24.56	24.64	24.39	24.39	24.39	-0.53%	3,914
May 19, 2025	24.39	24.74	24.39	24.52	24.52	0.33%	7,569
May 16, 2025	24.51	24.51	24.25	24.44	24.44	-1.33%	10,279
May 15, 2025	24.30	24.86	24.22	24.77	24.77	-0.36%	18,499
May 14, 2025	24.92	24.94	24.76	24.86	24.31	-0.16%	7,228
May 13, 2025	24.70	24.90	24.61	24.90	24.35	0.81%	10,216
May 12, 2025	24.77	24.89	24.59	24.70	24.15	-0.33%	17,926
May 9, 2025	24.65	24.94	24.65	24.78	24.23	0.37%	7,187
May 8, 2025	24.69	24.70	24.61	24.69	24.14	0.28%	6,888
May 7, 2025	24.80	24.80	24.61	24.62	24.07	-1.01%	6,908
May 6, 2025	24.60	25.00	24.60	24.87	24.32	-0.32%	3,345
May 5, 2025	24.99	25.25	24.93	24.95	24.40	-0.60%	1,160
May 2, 2025	24.90	25.15	24.50	25.10	24.54	0.70%	30,818
May 1, 2025	24.81	25.00	24.77	24.93	24.37	0.63%	8,511
Apr 30, 2025	24.80	25.00	24.29	24.77	24.22	-0.36%	65,196
Apr 29, 2025	24.89	24.93	24.73	24.86	24.31	-0.04%	9,194
Apr 28, 2025	24.93	25.00	24.85	24.87	24.32	-0.20%	6,824
Apr 25, 2025	24.85	24.99	24.85	24.92	24.37	0.28%	6,735
Apr 24, 2025	24.73	24.90	24.66	24.85	24.30	0.93%	4,545
Apr 23, 2025	24.78	24.90	24.50	24.62	24.07	-0.49%	8,558
Apr 22, 2025	24.60	24.74	24.60	24.74	24.19	1.04%	10,576
Apr 21, 2025	24.11	24.99	24.11	24.49	23.94	1.56%	4,907
Apr 17, 2025	23.75	24.35	23.53	24.11	23.58	2.38%	8,362
Apr 16, 2025	23.58	24.00	23.30	23.55	23.03	-0.63%	6,945
Apr 15, 2025	23.42	24.00	23.42	23.70	23.17	0.47%	12,003