Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	24.54	24.65	24.53	24.58	24.58	0.16%	6,865
Jul 14, 2025	24.45	24.58	24.45	24.54	24.54	0.37%	876
Jul 11, 2025	24.38	24.52	24.38	24.45	24.45	-0.20%	3,591
Jul 10, 2025	24.38	24.70	24.26	24.50	24.50	0.53%	25,620
Jul 9, 2025	24.40	24.40	24.26	24.37	24.37	0.16%	4,439
Jul 8, 2025	24.30	24.41	24.25	24.33	24.33	0.12%	5,770
Jul 7, 2025	24.23	24.32	24.02	24.30	24.30	-0.21%	10,602
Jul 3, 2025	24.33	24.36	24.21	24.35	24.35	0.53%	7,052
Jul 2, 2025	24.21	24.30	24.21	24.22	24.22	-0.28%	2,293
Jul 1, 2025	24.38	24.38	24.25	24.29	24.29	0.79%	4,550
Jun 30, 2025	24.30	24.38	24.10	24.10	24.10	-0.82%	9,543
Jun 27, 2025	24.29	24.40	24.27	24.30	24.30	0.21%	15,286
Jun 26, 2025	24.26	24.26	24.15	24.25	24.25	0.62%	7,117
Jun 25, 2025	24.23	24.29	24.10	24.10	24.10	-0.48%	6,817
Jun 24, 2025	24.19	24.29	24.17	24.22	24.22	0.48%	7,598
Jun 23, 2025	24.22	24.22	24.05	24.10	24.10	-0.62%	8,034
Jun 20, 2025	24.24	24.25	24.12	24.25	24.25	0.21%	7,913
Jun 18, 2025	24.20	24.20	24.13	24.20	24.20	0.12%	1,198
Jun 17, 2025	24.00	24.23	24.00	24.17	24.17	0.04%	6,953
Jun 16, 2025	24.35	24.45	24.16	24.16	24.16	-0.78%	4,120
Jun 13, 2025	24.30	24.35	24.30	24.35	24.35	0.21%	1,842
Jun 12, 2025	24.30	24.35	24.30	24.30	24.30	0.08%	5,007
Jun 11, 2025	24.29	24.30	24.27	24.28	24.28	-0.08%	3,444
Jun 10, 2025	24.29	24.30	24.21	24.30	24.30	0.12%	3,713
Jun 9, 2025	24.16	24.29	24.05	24.27	24.27	0.04%	17,549
Jun 6, 2025	24.23	24.26	24.17	24.26	24.26	0.12%	8,653
Jun 5, 2025	24.21	24.23	24.17	24.23	24.23	0.25%	2,259
Jun 4, 2025	24.30	24.30	24.16	24.17	24.17	-0.86%	15,681
Jun 3, 2025	24.37	24.45	24.13	24.38	24.38	-	33,819
Jun 2, 2025	24.38	24.38	24.12	24.38	24.38	0.54%	4,467
May 30, 2025	24.25	24.30	24.21	24.25	24.25	-	5,582
May 29, 2025	24.28	24.30	24.12	24.25	24.25	0.21%	1,752
May 28, 2025	24.33	24.34	24.10	24.20	24.20	-0.25%	9,342
May 27, 2025	24.20	24.32	24.20	24.26	24.26	0.33%	8,498
May 23, 2025	23.96	24.33	23.90	24.18	24.18	0.88%	16,701
May 22, 2025	24.37	24.38	23.89	23.97	23.97	-1.44%	17,244
May 21, 2025	24.32	24.33	24.15	24.32	24.32	-0.02%	3,590
May 20, 2025	24.23	24.39	24.23	24.33	24.33	0.27%	19,642
May 19, 2025	24.27	24.29	24.16	24.26	24.26	0.25%	4,604
May 16, 2025	24.20	24.24	24.09	24.20	24.20	-	33,854
May 15, 2025	24.37	24.38	24.15	24.20	24.20	-3.39%	16,665
May 14, 2025	25.09	25.09	25.03	25.05	24.20	0.08%	2,861
May 13, 2025	25.06	25.06	24.91	25.03	24.18	-0.08%	25,688
May 12, 2025	25.13	25.13	24.97	25.05	24.20	0.24%	14,608
May 9, 2025	24.99	25.00	24.95	24.99	24.14	0.16%	5,699
May 8, 2025	25.07	25.10	24.95	24.95	24.10	-0.40%	5,995
May 7, 2025	25.21	25.21	24.76	25.05	24.20	-0.12%	31,154
May 6, 2025	25.05	25.08	25.05	25.08	24.23	-0.08%	5,376
May 5, 2025	25.10	25.21	25.09	25.10	24.25	-0.20%	7,057
May 2, 2025	25.10	25.15	25.05	25.15	24.30	0.32%	11,283