Skip to main content
Redwood Trust, Inc. (RWTP)
NYSE: RWTP · Real-Time Price · USD · Preferred Stock
24.26
+0.03 (0.12%)
At close: Jun 6, 2025, 4:00 PM
24.26
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Redwood Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.2324.2624.1724.2624.260.12%8,653
Jun 5, 202524.2124.2324.1724.2324.230.25%2,259
Jun 4, 202524.3024.3024.1624.1724.17-0.86%15,681
Jun 3, 202524.3724.4524.1324.3824.38-33,819
Jun 2, 202524.3824.3824.1224.3824.380.54%4,467
May 30, 202524.2524.3024.2124.2524.25-5,582
May 29, 202524.2824.3024.1224.2524.250.21%1,752
May 28, 202524.3324.3424.1024.2024.20-0.25%9,342
May 27, 202524.2024.3224.2024.2624.260.33%8,498
May 23, 202523.9624.3323.9024.1824.180.88%16,701
May 22, 202524.3724.3823.8923.9723.97-1.44%17,244
May 21, 202524.3224.3324.1524.3224.32-0.02%3,590
May 20, 202524.2324.3924.2324.3324.330.27%19,642
May 19, 202524.2724.2924.1624.2624.260.25%4,604
May 16, 202524.2024.2424.0924.2024.20-33,854
May 15, 202524.3724.3824.1524.2024.20-3.39%16,665
May 14, 202525.0925.0925.0325.0524.200.08%2,861
May 13, 202525.0625.0624.9125.0324.18-0.08%25,688
May 12, 202525.1325.1324.9725.0524.200.24%14,608
May 9, 202524.9925.0024.9524.9924.140.16%5,699
May 8, 202525.0725.1024.9524.9524.10-0.40%5,995
May 7, 202525.2125.2124.7625.0524.20-0.12%31,154
May 6, 202525.0525.0825.0525.0824.23-0.08%5,376
May 5, 202525.1025.2125.0925.1024.25-0.20%7,057
May 2, 202525.1025.1525.0525.1524.300.32%11,283
May 1, 202525.0925.2025.0425.0724.22-0.24%7,586
Apr 30, 202525.1225.2324.6225.1324.28-0.24%16,278
Apr 29, 202525.0325.2525.0125.1924.34-12,547
Apr 28, 202525.1125.2024.6625.1924.340.96%24,395
Apr 25, 202524.8024.9524.7524.9524.101.09%9,977
Apr 24, 202524.5424.7624.5024.6823.841.56%17,695
Apr 23, 202524.1224.5624.0624.3023.481.00%37,250
Apr 22, 202524.2524.4623.8524.0623.24-0.66%47,232
Apr 21, 202524.1124.2224.0024.2223.400.92%11,573
Apr 17, 202524.2124.2423.9924.0023.19-0.29%26,459
Apr 16, 202524.1824.1823.9524.0723.25-0.41%8,129
Apr 15, 202524.0024.2523.9324.1723.350.88%14,803
Apr 14, 202523.7923.9623.7923.9623.151.14%3,221
Apr 11, 202523.3023.7023.3023.6922.890.38%2,333
Apr 10, 202524.0224.2023.6023.6022.80-1.49%9,173
Apr 9, 202524.0024.1022.7023.9623.14-0.51%47,492
Apr 8, 202523.7024.2523.7024.0823.261.86%10,425
Apr 7, 202523.9824.2523.5523.6422.84-2.52%30,838
Apr 4, 202524.7724.8024.0124.2523.43-2.26%51,906
Apr 3, 202524.8925.0024.7524.8123.97-0.76%29,369
Apr 2, 202524.8825.0024.8725.0024.150.44%12,921
Apr 1, 202524.7824.9024.6324.8924.050.04%6,489
Mar 31, 202524.7724.8924.7724.8824.040.04%9,591
Mar 28, 202524.9024.9024.7624.8724.030.20%6,908
Mar 27, 202524.7024.9024.7024.8223.980.53%49,431