Redwood Trust, Inc. (RWTP)
NYSE: RWTP · Real-Time Price · USD · Preferred Stock
24.12
+0.03 (0.12%)
At close: Sep 15, 2025, 4:00 PM EDT
24.12
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.04 | 24.17 | 23.98 | 24.09 | 24.09 | 0.17% | 10,950 |
| Sep 11, 2025 | 24.12 | 24.23 | 24.05 | 24.05 | 24.05 | -0.66% | 13,891 |
| Sep 10, 2025 | 24.15 | 24.25 | 24.15 | 24.21 | 24.21 | 0.50% | 1,725 |
| Sep 9, 2025 | 24.24 | 24.27 | 24.05 | 24.09 | 24.09 | -0.58% | 9,791 |
| Sep 8, 2025 | 24.30 | 24.30 | 24.14 | 24.23 | 24.23 | 0.62% | 2,691 |
| Sep 5, 2025 | 24.15 | 24.30 | 24.05 | 24.08 | 24.08 | -0.41% | 37,183 |
| Sep 4, 2025 | 24.23 | 24.30 | 24.12 | 24.18 | 24.18 | -0.58% | 10,640 |
| Sep 3, 2025 | 24.13 | 24.32 | 24.00 | 24.32 | 24.32 | 1.25% | 5,446 |
| Sep 2, 2025 | 24.11 | 24.16 | 24.01 | 24.02 | 24.02 | -0.41% | 6,119 |
| Aug 29, 2025 | 24.05 | 24.31 | 24.05 | 24.12 | 24.12 | 0.08% | 12,449 |
| Aug 28, 2025 | 24.14 | 24.24 | 24.08 | 24.10 | 24.10 | -0.37% | 15,794 |
| Aug 27, 2025 | 24.30 | 24.34 | 24.16 | 24.19 | 24.19 | -0.45% | 13,357 |
| Aug 26, 2025 | 24.37 | 24.38 | 24.30 | 24.30 | 24.30 | -0.20% | 4,884 |
| Aug 25, 2025 | 24.36 | 24.45 | 24.31 | 24.35 | 24.35 | - | 4,830 |
| Aug 22, 2025 | 24.44 | 24.76 | 24.35 | 24.35 | 24.35 | -0.16% | 12,645 |
| Aug 21, 2025 | 24.39 | 24.40 | 24.30 | 24.39 | 24.39 | - | 7,448 |
| Aug 20, 2025 | 24.35 | 24.42 | 24.30 | 24.39 | 24.39 | 0.16% | 5,239 |
| Aug 19, 2025 | 24.23 | 24.67 | 24.23 | 24.35 | 24.35 | 0.25% | 17,218 |
| Aug 18, 2025 | 24.25 | 24.29 | 24.20 | 24.29 | 24.29 | 0.50% | 15,854 |
| Aug 15, 2025 | 24.26 | 24.30 | 23.94 | 24.17 | 24.17 | -2.22% | 7,756 |
| Aug 14, 2025 | 24.82 | 24.82 | 24.57 | 24.72 | 24.15 | -0.08% | 7,355 |
| Aug 13, 2025 | 24.62 | 24.80 | 24.57 | 24.74 | 24.17 | 0.45% | 14,403 |
| Aug 12, 2025 | 24.74 | 25.20 | 24.50 | 24.63 | 24.06 | -0.32% | 10,364 |
| Aug 11, 2025 | 24.69 | 24.72 | 24.65 | 24.71 | 24.14 | 0.32% | 5,345 |
| Aug 8, 2025 | 24.61 | 24.71 | 24.61 | 24.63 | 24.06 | 0.04% | 4,224 |
| Aug 7, 2025 | 24.60 | 24.74 | 24.60 | 24.62 | 24.05 | - | 5,981 |
| Aug 6, 2025 | 24.60 | 24.62 | 24.56 | 24.62 | 24.05 | -0.04% | 4,166 |
| Aug 5, 2025 | 24.63 | 24.63 | 24.50 | 24.63 | 24.06 | 0.12% | 8,533 |
| Aug 4, 2025 | 24.60 | 24.61 | 24.56 | 24.60 | 24.03 | 0.16% | 8,262 |
| Aug 1, 2025 | 24.50 | 24.63 | 24.50 | 24.56 | 23.99 | -0.32% | 19,270 |
| Jul 31, 2025 | 24.68 | 24.74 | 24.60 | 24.64 | 24.07 | -0.04% | 3,741 |
| Jul 30, 2025 | 24.50 | 24.74 | 24.50 | 24.65 | 24.08 | -0.12% | 10,501 |
| Jul 29, 2025 | 24.55 | 24.70 | 24.47 | 24.68 | 24.11 | 0.04% | 9,372 |
| Jul 28, 2025 | 24.64 | 24.70 | 24.55 | 24.67 | 24.10 | 0.49% | 5,874 |
| Jul 25, 2025 | 24.50 | 24.66 | 24.50 | 24.55 | 23.98 | 0.20% | 5,719 |
| Jul 24, 2025 | 24.50 | 24.50 | 24.42 | 24.50 | 23.94 | - | 11,185 |
| Jul 23, 2025 | 24.46 | 24.50 | 24.46 | 24.50 | 23.94 | 0.07% | 837 |
| Jul 22, 2025 | 24.70 | 24.70 | 24.45 | 24.48 | 23.92 | -1.04% | 6,962 |
| Jul 21, 2025 | 24.74 | 24.74 | 24.68 | 24.74 | 24.17 | -0.04% | 8,808 |
| Jul 18, 2025 | 24.75 | 24.77 | 24.60 | 24.75 | 24.18 | 0.04% | 5,518 |
| Jul 17, 2025 | 24.70 | 24.74 | 24.50 | 24.74 | 24.17 | 0.16% | 20,456 |
| Jul 16, 2025 | 24.60 | 24.74 | 24.60 | 24.70 | 24.13 | 0.49% | 7,895 |
| Jul 15, 2025 | 24.54 | 24.65 | 24.53 | 24.58 | 24.01 | 0.16% | 6,865 |
| Jul 14, 2025 | 24.45 | 24.58 | 24.45 | 24.54 | 23.97 | 0.37% | 876 |
| Jul 11, 2025 | 24.38 | 24.52 | 24.38 | 24.45 | 23.89 | -0.20% | 3,591 |
| Jul 10, 2025 | 24.38 | 24.70 | 24.26 | 24.50 | 23.94 | 0.53% | 25,620 |
| Jul 9, 2025 | 24.40 | 24.40 | 24.26 | 24.37 | 23.81 | 0.16% | 4,439 |
| Jul 8, 2025 | 24.30 | 24.41 | 24.25 | 24.33 | 23.77 | 0.12% | 5,770 |
| Jul 7, 2025 | 24.23 | 24.32 | 24.02 | 24.30 | 23.74 | -0.21% | 10,602 |
| Jul 3, 2025 | 24.33 | 24.36 | 24.21 | 24.35 | 23.79 | 0.53% | 7,052 |