Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
24.31
0.00 (-0.01%)
May 20, 2026, 2:11 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.64 | 24.73 | 23.95 | 24.31 | 24.31 | -1.36% | 10,481 |
| May 18, 2026 | 24.62 | 24.65 | 24.62 | 24.65 | 24.65 | 0.39% | 1,981 |
| May 15, 2026 | 24.67 | 24.74 | 24.35 | 24.55 | 24.55 | -2.70% | 4,872 |
| May 14, 2026 | 25.05 | 25.24 | 25.05 | 25.23 | 24.67 | 0.32% | 6,878 |
| May 13, 2026 | 25.07 | 25.20 | 25.07 | 25.15 | 24.59 | - | 2,156 |
| May 12, 2026 | 25.07 | 25.24 | 25.07 | 25.15 | 24.59 | 0.31% | 3,566 |
| May 11, 2026 | 25.35 | 25.35 | 25.07 | 25.07 | 24.51 | -0.58% | 4,624 |
| May 8, 2026 | 25.19 | 25.34 | 25.19 | 25.22 | 24.66 | 0.16% | 2,740 |
| May 7, 2026 | 25.18 | 25.21 | 25.18 | 25.18 | 24.62 | 0.16% | 1,553 |
| May 6, 2026 | 25.38 | 25.38 | 25.14 | 25.14 | 24.58 | -0.06% | 4,300 |
| May 5, 2026 | 25.08 | 25.16 | 24.99 | 25.16 | 24.59 | -0.34% | 31,279 |
| May 4, 2026 | 25.20 | 25.36 | 25.20 | 25.24 | 24.68 | -0.94% | 977 |
| May 1, 2026 | 25.27 | 25.48 | 25.27 | 25.48 | 24.91 | 0.71% | 2,444 |
| Apr 30, 2026 | 25.33 | 25.46 | 25.20 | 25.30 | 24.74 | 0.28% | 4,724 |
| Apr 29, 2026 | 25.12 | 25.23 | 25.10 | 25.23 | 24.67 | -0.47% | 2,551 |
| Apr 28, 2026 | 25.03 | 25.59 | 25.03 | 25.35 | 24.78 | -0.78% | 4,493 |
| Apr 27, 2026 | 25.22 | 25.71 | 25.22 | 25.55 | 24.98 | 0.27% | 10,702 |
| Apr 24, 2026 | 25.01 | 25.48 | 25.01 | 25.48 | 24.91 | 1.15% | 6,634 |
| Apr 23, 2026 | 25.12 | 25.25 | 25.10 | 25.19 | 24.63 | 0.76% | 4,864 |
| Apr 22, 2026 | 24.85 | 25.00 | 24.69 | 25.00 | 24.44 | 0.50% | 10,818 |
| Apr 21, 2026 | 25.17 | 25.17 | 24.88 | 24.88 | 24.32 | 1.37% | 987 |
| Apr 20, 2026 | 24.98 | 25.20 | 24.53 | 24.54 | 23.99 | -2.31% | 10,547 |
| Apr 17, 2026 | 24.91 | 25.14 | 24.82 | 25.12 | 24.56 | 1.01% | 5,019 |
| Apr 16, 2026 | 24.85 | 25.10 | 24.85 | 24.87 | 24.32 | 0.08% | 9,169 |
| Apr 15, 2026 | 24.66 | 24.86 | 24.56 | 24.85 | 24.30 | 0.61% | 5,503 |
| Apr 14, 2026 | 24.43 | 24.78 | 24.43 | 24.70 | 24.15 | 0.35% | 2,456 |
| Apr 13, 2026 | 24.78 | 24.78 | 24.42 | 24.62 | 24.07 | 0.14% | 6,454 |
| Apr 10, 2026 | 24.79 | 24.79 | 24.43 | 24.58 | 24.03 | -0.65% | 2,902 |
| Apr 9, 2026 | 24.12 | 24.74 | 24.12 | 24.74 | 24.19 | 0.68% | 5,185 |
| Apr 8, 2026 | 24.40 | 24.79 | 24.20 | 24.57 | 24.03 | 0.92% | 12,338 |
| Apr 7, 2026 | 24.48 | 24.70 | 24.10 | 24.35 | 23.81 | -0.41% | 3,889 |
| Apr 6, 2026 | 24.61 | 24.75 | 24.45 | 24.45 | 23.90 | -0.59% | 6,854 |
| Apr 2, 2026 | 24.64 | 24.95 | 24.51 | 24.60 | 24.05 | -0.34% | 2,052 |
| Apr 1, 2026 | 24.68 | 24.68 | 24.42 | 24.68 | 24.13 | 0.98% | 2,972 |
| Mar 31, 2026 | 23.55 | 24.49 | 23.52 | 24.44 | 23.90 | 1.88% | 7,545 |
| Mar 30, 2026 | 24.37 | 24.37 | 23.67 | 23.99 | 23.46 | 2.22% | 4,881 |
| Mar 27, 2026 | 23.72 | 23.76 | 23.36 | 23.47 | 22.95 | -1.76% | 7,449 |
| Mar 26, 2026 | 24.03 | 24.05 | 23.72 | 23.89 | 23.36 | -1.28% | 8,444 |
| Mar 25, 2026 | 24.01 | 24.20 | 23.79 | 24.20 | 23.66 | -0.08% | 14,275 |
| Mar 24, 2026 | 24.38 | 24.38 | 24.12 | 24.22 | 23.68 | -0.53% | 5,409 |
| Mar 23, 2026 | 24.25 | 24.52 | 24.11 | 24.35 | 23.81 | -0.12% | 6,297 |
| Mar 20, 2026 | 24.43 | 24.59 | 24.35 | 24.38 | 23.84 | -0.49% | 14,456 |
| Mar 19, 2026 | 24.68 | 24.68 | 24.48 | 24.50 | 23.95 | -0.41% | 31,710 |
| Mar 18, 2026 | 24.72 | 24.72 | 24.54 | 24.60 | 24.05 | -0.89% | 8,140 |
| Mar 17, 2026 | 24.82 | 24.84 | 24.55 | 24.82 | 24.27 | - | 33,529 |
| Mar 16, 2026 | 24.82 | 24.84 | 24.65 | 24.82 | 24.27 | -0.08% | 22,304 |
| Mar 13, 2026 | 24.84 | 24.86 | 24.76 | 24.84 | 24.29 | -0.10% | 20,050 |
| Mar 12, 2026 | 24.83 | 24.92 | 24.82 | 24.87 | 24.31 | -0.26% | 2,355 |
| Mar 11, 2026 | 24.95 | 24.95 | 24.82 | 24.93 | 24.37 | 0.20% | 3,167 |
| Mar 10, 2026 | 24.85 | 24.88 | 24.81 | 24.88 | 24.33 | -0.30% | 3,670 |