Skip to main content
logo
Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
23.92
-0.49 (-2.01%)
Jun 11, 2026, 12:11 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202624.2624.2623.5924.41--6
Jun 10, 202624.5524.5524.4124.4124.41-0.57%4,353
Jun 9, 202624.5124.5924.5024.5524.550.24%3,519
Jun 8, 202624.4924.4924.3424.4924.490.45%2,453
Jun 5, 202624.3524.4224.3524.3824.38-0.77%1,829
Jun 4, 202624.0124.5823.9924.5724.571.53%7,640
Jun 3, 202624.5924.5924.0924.2024.20-0.90%5,641
Jun 2, 202624.7024.7124.3924.4224.42-0.73%7,558
Jun 1, 202624.4524.6224.4524.6024.600.08%6,612
May 29, 202624.5824.5824.5024.5824.58-0.28%3,011
May 28, 202624.4424.7024.4424.6524.650.80%3,481
May 27, 202624.5024.7424.4624.4624.460.27%5,595
May 26, 202624.4524.5024.3824.3924.39-0.03%4,248
May 22, 202624.4524.4524.3824.4024.40-0.18%2,851
May 21, 202624.3424.4524.2124.4424.440.41%2,545
May 20, 202624.4424.4524.2924.3424.340.12%3,268
May 19, 202624.6424.7323.9524.3124.31-1.36%10,481
May 18, 202624.6224.6524.6224.6524.650.39%1,981
May 15, 202624.6724.7424.3524.5524.55-0.48%4,872
May 14, 202625.0525.2425.0525.2324.670.32%6,878
May 13, 202625.0725.2025.0725.1524.59-2,156
May 12, 202625.0725.2425.0725.1524.590.31%3,566
May 11, 202625.3525.3525.0725.0724.51-0.58%4,624
May 8, 202625.1925.3425.1925.2224.660.16%2,740
May 7, 202625.1825.2125.1825.1824.620.16%1,553
May 6, 202625.3825.3825.1425.1424.58-0.06%4,300
May 5, 202625.0825.1624.9925.1624.59-0.34%31,279
May 4, 202625.2025.3625.2025.2424.68-0.94%977
May 1, 202625.2725.4825.2725.4824.910.71%2,444
Apr 30, 202625.3325.4625.2025.3024.740.28%4,724
Apr 29, 202625.1225.2325.1025.2324.67-0.47%2,551
Apr 28, 202625.0325.5925.0325.3524.78-0.78%4,493
Apr 27, 202625.2225.7125.2225.5524.980.27%10,702
Apr 24, 202625.0125.4825.0125.4824.911.15%6,634
Apr 23, 202625.1225.2525.1025.1924.630.76%4,864
Apr 22, 202624.8525.0024.6925.0024.440.50%10,818
Apr 21, 202625.1725.1724.8824.8824.321.36%987
Apr 20, 202624.9825.2024.5324.5423.99-2.31%10,547
Apr 17, 202624.9125.1424.8225.1224.561.01%5,019
Apr 16, 202624.8525.1024.8524.8724.320.08%9,169
Apr 15, 202624.6624.8624.5624.8524.300.61%5,503
Apr 14, 202624.4324.7824.4324.7024.150.35%2,456
Apr 13, 202624.7824.7824.4224.6224.070.14%6,454
Apr 10, 202624.7924.7924.4324.5824.03-0.65%2,902
Apr 9, 202624.1224.7424.1224.7424.190.68%5,185
Apr 8, 202624.4024.7924.2024.5724.030.92%12,338
Apr 7, 202624.4824.7024.1024.3523.81-0.41%3,889
Apr 6, 202624.6124.7524.4524.4523.90-0.59%6,854
Apr 2, 202624.6424.9524.5124.6024.05-0.34%2,052
Apr 1, 202624.6824.6824.4224.6824.130.98%2,972