Skip to main content
logo
Redwood Trust, Inc. (RWTO)
NYSE: RWTO · Real-Time Price · USD · Preferred Stock
25.23
-0.12 (-0.47%)
At close: Apr 29, 2026, 4:00 PM EDT
25.10
-0.13 (-0.52%)
After-hours: Apr 29, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.1225.2325.1025.2325.23-0.47%2,551
Apr 28, 202625.0325.5925.0325.3525.35-0.78%4,493
Apr 27, 202625.2225.7125.2225.5525.550.27%10,702
Apr 24, 202625.0125.4825.0125.4825.481.15%6,634
Apr 23, 202625.1225.2525.1025.1925.190.76%4,864
Apr 22, 202624.8525.0024.6925.0025.000.50%10,818
Apr 21, 202625.1725.1724.8824.8824.881.37%987
Apr 20, 202624.9825.2024.5324.5424.54-2.31%10,547
Apr 17, 202624.9125.1424.8225.1225.121.01%5,019
Apr 16, 202624.8525.1024.8524.8724.870.08%9,169
Apr 15, 202624.6624.8624.5624.8524.850.61%5,503
Apr 14, 202624.4324.7824.4324.7024.700.35%2,456
Apr 13, 202624.7824.7824.4224.6224.620.14%6,454
Apr 10, 202624.7924.7924.4324.5824.58-0.65%2,902
Apr 9, 202624.1224.7424.1224.7424.740.68%5,185
Apr 8, 202624.4024.7924.2024.5724.570.92%12,338
Apr 7, 202624.4824.7024.1024.3524.35-0.41%3,889
Apr 6, 202624.6124.7524.4524.4524.45-0.59%6,854
Apr 2, 202624.6424.9524.5124.6024.60-0.34%2,052
Apr 1, 202624.6824.6824.4224.6824.680.98%2,972
Mar 31, 202623.5524.4923.5224.4424.441.88%7,545
Mar 30, 202624.3724.3723.6723.9923.992.22%4,881
Mar 27, 202623.7223.7623.3623.4723.47-1.76%7,449
Mar 26, 202624.0324.0523.7223.8923.89-1.28%8,444
Mar 25, 202624.0124.2023.7924.2024.20-0.08%14,275
Mar 24, 202624.3824.3824.1224.2224.22-0.53%5,409
Mar 23, 202624.2524.5224.1124.3524.35-0.12%6,297
Mar 20, 202624.4324.5924.3524.3824.38-0.49%14,456
Mar 19, 202624.6824.6824.4824.5024.50-0.41%31,710
Mar 18, 202624.7224.7224.5424.6024.60-0.89%8,140
Mar 17, 202624.8224.8424.5524.8224.82-33,529
Mar 16, 202624.8224.8424.6524.8224.82-0.08%22,304
Mar 13, 202624.8424.8624.7624.8424.84-0.10%20,050
Mar 12, 202624.8324.9224.8224.8724.87-0.26%2,355
Mar 11, 202624.9524.9524.8224.9324.930.20%3,167
Mar 10, 202624.8524.8824.8124.8824.88-0.30%3,670
Mar 9, 202624.8424.9524.8424.9524.950.54%1,169
Mar 6, 202624.8224.9024.6024.8224.82-0.16%19,454
Mar 5, 202624.9024.9324.8224.8624.86-0.16%5,915
Mar 4, 202624.8624.9924.8424.9024.90-0.22%8,359
Mar 3, 202625.0025.0024.9324.9624.96-0.06%2,582
Mar 2, 202624.9625.0724.9024.9724.97-0.48%3,868
Feb 27, 202624.9425.0924.9425.0925.090.76%2,686
Feb 26, 202624.9024.9924.8824.9024.90-0.36%4,138
Feb 25, 202624.9425.0024.9024.9924.990.08%2,428
Feb 24, 202624.9824.9824.9724.9724.970.16%424
Feb 23, 202625.0325.0324.9324.9324.93-0.20%2,519
Feb 20, 202624.9324.9924.9324.9824.98-0.28%2,990
Feb 19, 202625.0725.0724.9825.0525.050.16%4,171
Feb 18, 202625.0525.0524.9525.0125.01-0.52%3,373