Redwood Trust, Inc. (RWTP)
NYSE: RWTP · Real-Time Price · USD · Preferred Stock
22.55
-0.05 (-0.22%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Redwood Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22.60 | 22.66 | 22.15 | 22.55 | 22.55 | -0.22% | 3,193 |
| Sep 25, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -1.05% | 2,040 |
| Sep 24, 2026 | 22.98 | 23.10 | 22.84 | 22.84 | 22.84 | 0.29% | 12,328 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.75 | 22.78 | 22.78 | -1.41% | 3,495 |
| Sep 22, 2026 | 23.18 | 23.35 | 23.06 | 23.10 | 23.10 | -0.09% | 2,333 |
| Sep 21, 2026 | 23.70 | 23.70 | 23.12 | 23.12 | 23.12 | -2.65% | 4,636 |
| Sep 18, 2026 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 2.46% | 11,125 |
| Sep 17, 2026 | 23.30 | 23.48 | 23.00 | 23.18 | 23.18 | 2.34% | 10,433 |
| Sep 16, 2026 | 22.59 | 22.97 | 22.59 | 22.65 | 22.65 | -0.09% | 4,807 |
| Sep 15, 2026 | 22.25 | 22.68 | 21.98 | 22.67 | 22.67 | 1.43% | 22,896 |
| Sep 14, 2026 | 23.15 | 23.15 | 22.00 | 22.35 | 22.35 | -2.61% | 28,233 |
| Sep 11, 2026 | 23.44 | 23.44 | 22.92 | 22.95 | 22.95 | -0.35% | 7,503 |
| Sep 10, 2026 | 23.42 | 23.46 | 22.80 | 23.03 | 23.03 | -2.04% | 7,527 |
| Sep 9, 2026 | 23.71 | 23.71 | 23.47 | 23.51 | 23.51 | 0.04% | 3,281 |
| Sep 8, 2026 | 23.61 | 23.61 | 23.25 | 23.50 | 23.50 | -0.63% | 6,158 |
| Sep 4, 2026 | 23.64 | 23.65 | 23.58 | 23.65 | 23.65 | 0.60% | 1,836 |
| Sep 3, 2026 | 23.50 | 23.78 | 23.43 | 23.51 | 23.51 | 0.13% | 8,803 |
| Sep 2, 2026 | 23.48 | 23.48 | 23.36 | 23.48 | 23.48 | 0.99% | 8,749 |
| Sep 1, 2026 | 23.60 | 23.60 | 23.25 | 23.25 | 23.25 | -1.19% | 16,132 |
| Aug 31, 2026 | 23.79 | 23.79 | 23.47 | 23.53 | 23.53 | -1.07% | 6,349 |
| Aug 28, 2026 | 23.78 | 23.81 | 23.53 | 23.79 | 23.79 | -0.23% | 13,695 |
| Aug 27, 2026 | 24.09 | 24.09 | 23.84 | 23.84 | 23.84 | 0.29% | 3,954 |
| Aug 26, 2026 | 23.86 | 23.98 | 23.77 | 23.77 | 23.77 | -0.75% | 10,070 |
| Aug 25, 2026 | 23.98 | 23.98 | 23.87 | 23.95 | 23.95 | -0.29% | 3,473 |
| Aug 24, 2026 | 24.20 | 24.20 | 24.00 | 24.02 | 24.02 | -0.29% | 6,838 |
| Aug 21, 2026 | 24.10 | 24.36 | 24.08 | 24.09 | 24.09 | -0.21% | 6,539 |
| Aug 20, 2026 | 24.12 | 24.32 | 24.12 | 24.14 | 24.14 | 0.33% | 2,937 |
| Aug 19, 2026 | 24.15 | 24.16 | 24.00 | 24.06 | 24.06 | 0.25% | 5,989 |
| Aug 18, 2026 | 24.19 | 24.22 | 24.00 | 24.00 | 24.00 | -0.37% | 8,670 |
| Aug 17, 2026 | 23.98 | 24.10 | 23.94 | 24.09 | 24.09 | 0.08% | 1,621 |
| Aug 14, 2026 | 23.96 | 24.40 | 23.95 | 24.07 | 24.07 | 0.80% | 9,539 |
| Aug 13, 2026 | 24.60 | 24.60 | 24.45 | 24.45 | 23.88 | - | 6,648 |
| Aug 12, 2026 | 24.40 | 24.60 | 24.40 | 24.45 | 23.88 | 0.78% | 11,488 |
| Aug 11, 2026 | 24.42 | 24.42 | 24.25 | 24.26 | 23.69 | -0.70% | 8,865 |
| Aug 10, 2026 | 24.36 | 24.50 | 24.36 | 24.43 | 23.86 | 0.33% | 8,635 |
| Aug 7, 2026 | 24.30 | 24.35 | 24.30 | 24.35 | 23.78 | -0.04% | 5,327 |
| Aug 6, 2026 | 24.31 | 24.36 | 24.31 | 24.36 | 23.79 | 0.37% | 1,222 |
| Aug 5, 2026 | 24.28 | 24.33 | 24.27 | 24.27 | 23.70 | -0.29% | 2,013 |
| Aug 4, 2026 | 24.42 | 24.42 | 24.25 | 24.34 | 23.77 | 0.54% | 5,419 |
| Aug 3, 2026 | 24.20 | 24.26 | 24.20 | 24.21 | 23.65 | 0.17% | 4,001 |
| Jul 31, 2026 | 24.40 | 24.40 | 24.17 | 24.17 | 23.61 | 0.21% | 4,051 |
| Jul 30, 2026 | 24.22 | 24.22 | 24.12 | 24.12 | 23.56 | -0.37% | 3,274 |
| Jul 29, 2026 | 24.46 | 24.53 | 24.12 | 24.21 | 23.65 | -0.04% | 15,991 |
| Jul 28, 2026 | 24.15 | 24.45 | 24.15 | 24.22 | 23.66 | -0.62% | 3,910 |
| Jul 27, 2026 | 24.24 | 24.47 | 24.24 | 24.37 | 23.80 | 0.60% | 1,571 |
| Jul 24, 2026 | 24.30 | 24.30 | 24.00 | 24.23 | 23.66 | -0.31% | 6,020 |
| Jul 23, 2026 | 24.45 | 24.46 | 24.25 | 24.30 | 23.73 | -0.82% | 6,176 |
| Jul 21, 2026 | 24.42 | 24.60 | 24.42 | 24.50 | 23.93 | -0.15% | 6,260 |
| Jul 20, 2026 | 24.53 | 24.54 | 24.46 | 24.54 | 23.96 | -0.06% | 5,556 |
| Jul 17, 2026 | 24.58 | 24.58 | 24.55 | 24.55 | 23.98 | 0.41% | 1,300 |