Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.85	21.85	21.85	21.82	-	-	157
Sep 21, 2026	22.06	22.45	21.62	21.82	21.82	-0.46%	37,217
Sep 18, 2026	22.13	22.15	21.72	21.92	21.92	-1.39%	14,666
Sep 17, 2026	22.01	22.45	21.95	22.23	22.23	2.35%	6,923
Sep 16, 2026	21.72	21.82	21.60	21.72	21.72	0.23%	10,096
Sep 15, 2026	22.00	22.00	21.45	21.67	21.67	-1.95%	60,295
Sep 14, 2026	22.49	22.72	21.70	22.10	22.10	-1.73%	40,740
Sep 11, 2026	22.50	22.59	22.37	22.49	22.49	0.63%	14,769
Sep 10, 2026	22.78	22.81	22.31	22.35	22.35	-2.61%	50,256
Sep 9, 2026	22.75	22.95	22.73	22.95	22.95	0.83%	24,599
Sep 8, 2026	23.09	23.10	22.73	22.76	22.76	-0.22%	29,023
Sep 4, 2026	22.79	22.94	22.78	22.81	22.81	-0.22%	35,813
Sep 3, 2026	22.89	23.03	22.82	22.86	22.86	-0.44%	22,071
Sep 2, 2026	22.77	23.02	22.77	22.96	22.96	0.57%	46,703
Sep 1, 2026	23.37	23.37	22.68	22.83	22.83	-2.14%	38,348
Aug 31, 2026	23.40	23.49	23.20	23.33	23.33	-0.17%	34,587
Aug 28, 2026	23.53	23.54	23.33	23.37	23.37	-0.68%	29,515
Aug 27, 2026	23.54	23.58	23.43	23.53	23.53	0.17%	25,080
Aug 26, 2026	23.57	23.59	23.47	23.49	23.49	-0.13%	20,683
Aug 25, 2026	23.64	23.65	23.50	23.52	23.52	-0.42%	25,624
Aug 24, 2026	23.60	23.77	23.60	23.62	23.62	-0.42%	29,025
Aug 21, 2026	23.70	23.74	23.60	23.72	23.72	0.17%	10,632
Aug 20, 2026	23.74	23.74	23.62	23.68	23.68	-0.08%	18,650
Aug 19, 2026	23.63	23.76	23.29	23.70	23.70	-	115,248
Aug 18, 2026	23.77	23.83	23.70	23.70	23.70	-0.19%	12,378
Aug 17, 2026	23.80	23.84	23.72	23.75	23.75	-0.38%	10,033
Aug 14, 2026	23.81	23.89	23.80	23.84	23.84	0.12%	23,900
Aug 13, 2026	24.36	24.45	24.35	24.40	23.81	0.41%	14,726
Aug 12, 2026	24.40	24.58	24.18	24.30	23.71	0.25%	22,963
Aug 11, 2026	24.31	24.36	23.90	24.24	23.65	-0.41%	9,561
Aug 10, 2026	24.39	24.39	24.31	24.34	23.75	0.08%	16,993
Aug 7, 2026	24.26	24.38	24.26	24.32	23.73	0.08%	6,672
Aug 6, 2026	24.14	24.51	24.14	24.30	23.71	-0.04%	9,463
Aug 5, 2026	24.41	24.58	24.10	24.31	23.72	-0.12%	20,031
Aug 4, 2026	24.25	24.60	24.25	24.34	23.75	0.37%	8,539
Aug 3, 2026	24.38	24.49	24.22	24.25	23.66	0.17%	22,984
Jul 31, 2026	24.22	24.23	24.01	24.21	23.62	0.54%	11,724
Jul 30, 2026	24.16	24.19	24.04	24.08	23.49	-0.45%	16,664
Jul 29, 2026	24.06	24.27	24.00	24.19	23.60	-0.17%	10,164
Jul 28, 2026	24.20	24.59	24.02	24.23	23.64	-0.37%	15,227
Jul 27, 2026	24.41	24.48	24.12	24.32	23.73	-0.45%	15,272
Jul 24, 2026	24.53	24.61	24.30	24.43	23.84	0.58%	14,814
Jul 23, 2026	24.26	24.55	24.16	24.29	23.70	-0.08%	16,580
Jul 22, 2026	24.34	24.39	24.30	24.31	23.72	-0.12%	5,579
Jul 21, 2026	24.56	24.56	24.27	24.34	23.75	-0.49%	11,882
Jul 20, 2026	24.53	24.62	24.44	24.46	23.86	-0.24%	21,212
Jul 17, 2026	24.50	24.58	24.50	24.52	23.92	0.08%	9,307
Jul 16, 2026	24.55	24.59	24.50	24.50	23.90	-0.12%	12,138
Jul 15, 2026	24.43	24.70	24.43	24.53	23.93	-0.16%	17,316
Jul 14, 2026	24.48	24.59	24.48	24.57	23.97	0.78%	8,781