Redwood Trust, Inc. (RWTP)
NYSE: RWTP · Real-Time Price · USD · Preferred Stock
25.15
+0.20 (0.80%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.11 | 25.20 | 24.66 | 25.19 | 25.19 | 0.96% | 24,395 |
| Apr 25, 2025 | 24.80 | 24.95 | 24.75 | 24.95 | 24.95 | 1.09% | 9,977 |
| Apr 24, 2025 | 24.54 | 24.76 | 24.50 | 24.68 | 24.68 | 1.56% | 17,695 |
| Apr 23, 2025 | 24.12 | 24.56 | 24.06 | 24.30 | 24.30 | 1.00% | 37,250 |
| Apr 22, 2025 | 24.25 | 24.46 | 23.85 | 24.06 | 24.06 | -0.66% | 47,232 |
| Apr 21, 2025 | 24.11 | 24.22 | 24.00 | 24.22 | 24.22 | 0.92% | 11,573 |
| Apr 17, 2025 | 24.21 | 24.24 | 23.99 | 24.00 | 24.00 | -0.29% | 26,459 |
| Apr 16, 2025 | 24.18 | 24.18 | 23.95 | 24.07 | 24.07 | -0.41% | 8,129 |
| Apr 15, 2025 | 24.00 | 24.25 | 23.93 | 24.17 | 24.17 | 0.88% | 14,803 |
| Apr 14, 2025 | 23.79 | 23.96 | 23.79 | 23.96 | 23.96 | 1.14% | 3,221 |
| Apr 11, 2025 | 23.30 | 23.70 | 23.30 | 23.69 | 23.69 | 0.38% | 2,333 |
| Apr 10, 2025 | 24.02 | 24.20 | 23.60 | 23.60 | 23.60 | -1.49% | 9,173 |
| Apr 9, 2025 | 24.00 | 24.10 | 22.70 | 23.96 | 23.96 | -0.51% | 47,492 |
| Apr 8, 2025 | 23.70 | 24.25 | 23.70 | 24.08 | 24.08 | 1.86% | 10,425 |
| Apr 7, 2025 | 23.98 | 24.25 | 23.55 | 23.64 | 23.64 | -2.52% | 30,838 |
| Apr 4, 2025 | 24.77 | 24.80 | 24.01 | 24.25 | 24.25 | -2.26% | 51,906 |
| Apr 3, 2025 | 24.89 | 25.00 | 24.75 | 24.81 | 24.81 | -0.76% | 29,369 |
| Apr 2, 2025 | 24.88 | 25.00 | 24.87 | 25.00 | 25.00 | 0.44% | 12,921 |
| Apr 1, 2025 | 24.78 | 24.90 | 24.63 | 24.89 | 24.89 | 0.04% | 6,489 |
| Mar 31, 2025 | 24.77 | 24.89 | 24.77 | 24.88 | 24.88 | 0.04% | 9,591 |
| Mar 28, 2025 | 24.90 | 24.90 | 24.76 | 24.87 | 24.87 | 0.20% | 6,908 |
| Mar 27, 2025 | 24.70 | 24.90 | 24.70 | 24.82 | 24.82 | 0.53% | 49,431 |
| Mar 26, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.69 | -0.04% | 10,361 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.68 | 24.70 | 24.70 | -0.16% | 8,477 |
| Mar 24, 2025 | 24.79 | 24.83 | 24.73 | 24.74 | 24.74 | 0.04% | 11,889 |
| Mar 21, 2025 | 24.75 | 24.75 | 24.70 | 24.73 | 24.73 | -0.08% | 2,237 |
| Mar 20, 2025 | 24.65 | 24.75 | 24.62 | 24.75 | 24.75 | 0.55% | 8,863 |
| Mar 19, 2025 | 24.58 | 24.66 | 24.57 | 24.62 | 24.62 | 0.24% | 4,287 |
| Mar 18, 2025 | 24.60 | 24.61 | 24.52 | 24.56 | 24.56 | 0.31% | 6,315 |
| Mar 17, 2025 | 24.50 | 24.61 | 24.43 | 24.48 | 24.48 | -0.08% | 14,561 |
| Mar 14, 2025 | 24.59 | 24.61 | 24.47 | 24.50 | 24.50 | -0.18% | 14,114 |
| Mar 13, 2025 | 24.74 | 24.74 | 24.50 | 24.55 | 24.55 | -0.02% | 3,868 |
| Mar 12, 2025 | 24.49 | 24.56 | 24.43 | 24.55 | 24.55 | -0.20% | 10,552 |
| Mar 11, 2025 | 24.67 | 24.67 | 24.50 | 24.60 | 24.60 | 0.04% | 4,550 |
| Mar 10, 2025 | 24.60 | 24.74 | 23.88 | 24.59 | 24.59 | -0.24% | 12,232 |
| Mar 7, 2025 | 24.78 | 24.78 | 24.60 | 24.65 | 24.65 | -0.40% | 42,696 |
| Mar 6, 2025 | 24.71 | 24.79 | 24.68 | 24.75 | 24.75 | - | 23,782 |
| Mar 5, 2025 | 24.82 | 24.82 | 24.67 | 24.75 | 24.75 | - | 15,808 |
| Mar 4, 2025 | 24.80 | 24.80 | 24.55 | 24.75 | 24.75 | -0.23% | 39,478 |
| Mar 3, 2025 | 24.78 | 24.82 | 24.78 | 24.81 | 24.81 | 0.19% | 9,934 |
| Feb 28, 2025 | 24.75 | 24.80 | 24.75 | 24.76 | 24.76 | - | 12,314 |
| Feb 27, 2025 | 24.82 | 24.82 | 24.76 | 24.76 | 24.76 | - | 11,366 |
| Feb 26, 2025 | 24.81 | 24.81 | 24.60 | 24.76 | 24.76 | -0.16% | 14,816 |
| Feb 25, 2025 | 24.78 | 24.81 | 24.78 | 24.80 | 24.80 | 0.20% | 7,600 |
| Feb 24, 2025 | 24.85 | 24.85 | 24.75 | 24.75 | 24.75 | -0.08% | 14,895 |
| Feb 21, 2025 | 24.85 | 24.85 | 24.77 | 24.77 | 24.77 | -0.12% | 26,313 |
| Feb 20, 2025 | 24.82 | 24.84 | 24.78 | 24.80 | 24.80 | 0.11% | 62,913 |
| Feb 19, 2025 | 24.92 | 24.92 | 24.77 | 24.77 | 24.77 | -0.07% | 24,030 |
| Feb 18, 2025 | 24.79 | 24.87 | 24.77 | 24.79 | 24.79 | 0.02% | 23,516 |
| Feb 14, 2025 | 24.84 | 24.84 | 24.76 | 24.79 | 24.79 | 0.19% | 26,038 |