Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	22.70	22.70	22.50	22.50	-	-2.30%	7,405
Sep 25, 2026	23.15	23.75	23.03	23.03	23.03	-1.62%	3,162
Sep 24, 2026	23.52	23.90	23.41	23.41	23.41	-0.76%	4,885
Sep 23, 2026	23.50	23.60	23.50	23.59	23.59	-0.04%	2,679
Sep 22, 2026	24.05	24.05	23.40	23.60	23.60	-0.88%	6,955
Sep 21, 2026	23.78	23.81	23.40	23.81	23.81	-0.46%	4,251
Sep 18, 2026	24.00	24.07	23.78	23.92	23.92	0.29%	2,896
Sep 17, 2026	23.65	24.27	23.50	23.85	23.85	2.54%	4,841
Sep 16, 2026	23.45	23.45	23.12	23.26	23.26	-0.81%	6,622
Sep 15, 2026	23.25	23.62	22.90	23.45	23.45	1.65%	4,798
Sep 14, 2026	23.73	23.79	23.07	23.07	23.07	-2.70%	2,588
Sep 11, 2026	23.86	23.87	23.70	23.71	23.71	-0.34%	4,462
Sep 10, 2026	24.05	24.36	23.65	23.79	23.79	-1.69%	8,878
Sep 9, 2026	24.36	24.36	24.15	24.20	24.20	-0.45%	3,555
Sep 8, 2026	24.62	24.62	24.31	24.31	24.31	-0.04%	598
Sep 4, 2026	24.30	24.50	24.30	24.32	24.32	-0.04%	1,974
Sep 3, 2026	24.06	24.50	24.06	24.33	24.33	0.54%	8,043
Sep 2, 2026	24.55	24.56	24.20	24.20	24.20	0.41%	1,670
Sep 1, 2026	24.54	24.60	24.10	24.10	24.10	-1.27%	4,743
Aug 31, 2026	24.36	24.49	24.36	24.41	24.41	-0.97%	1,310
Aug 28, 2026	24.35	24.65	24.35	24.65	24.65	1.23%	1,818
Aug 27, 2026	24.46	24.46	24.14	24.35	24.35	1.23%	15,591
Aug 26, 2026	24.75	24.75	23.83	24.06	24.06	-2.41%	21,071
Aug 25, 2026	24.57	24.73	24.52	24.65	24.65	0.28%	2,725
Aug 24, 2026	24.64	24.64	24.58	24.58	24.58	-0.69%	2,446
Aug 21, 2026	24.45	24.80	24.45	24.75	24.75	0.61%	6,823
Aug 20, 2026	24.32	24.61	24.32	24.60	24.60	0.79%	6,698
Aug 19, 2026	24.38	24.41	24.37	24.41	24.41	0.65%	2,593
Aug 18, 2026	24.39	24.48	24.18	24.25	24.25	-0.53%	6,921
Aug 17, 2026	24.49	24.49	24.20	24.38	24.38	1.34%	8,431
Aug 13, 2026	24.54	24.70	24.40	24.62	24.06	0.49%	9,495
Aug 12, 2026	24.39	24.50	24.21	24.50	23.94	0.53%	7,285
Aug 11, 2026	24.49	24.49	24.37	24.37	23.81	-0.33%	4,903
Aug 10, 2026	24.40	24.53	24.40	24.45	23.89	-0.16%	5,397
Aug 7, 2026	24.67	24.67	24.49	24.49	23.93	0.37%	7,908
Aug 6, 2026	24.13	24.54	24.13	24.40	23.84	-	5,860
Aug 5, 2026	24.52	24.52	24.13	24.40	23.84	-1.01%	6,113
Aug 4, 2026	24.65	24.65	24.65	24.65	24.09	-0.08%	1,097
Aug 3, 2026	24.39	24.67	24.39	24.67	24.11	0.41%	11,580
Jul 30, 2026	24.52	24.57	24.47	24.57	24.01	-0.12%	1,870
Jul 29, 2026	24.66	24.66	24.60	24.60	24.04	-0.04%	1,033
Jul 28, 2026	24.56	24.66	24.56	24.61	24.05	0.20%	1,322
Jul 27, 2026	24.24	24.79	24.24	24.56	24.00	1.32%	22,994
Jul 24, 2026	24.20	24.68	24.20	24.24	23.69	0.54%	5,080
Jul 23, 2026	24.12	24.32	23.93	24.11	23.56	-0.50%	7,860
Jul 22, 2026	24.34	24.68	24.12	24.23	23.68	-0.90%	4,700
Jul 21, 2026	24.45	24.60	24.45	24.45	23.89	-0.16%	4,341
Jul 20, 2026	24.30	24.60	24.30	24.49	23.93	-0.37%	4,180
Jul 17, 2026	24.62	24.83	24.58	24.58	24.02	-0.36%	4,603
Jul 16, 2026	24.76	24.76	24.67	24.67	24.11	-0.08%	6,117