Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.38	19.88	19.38	19.97	19.97	3.20%	30,631
Oct 14, 2026	19.44	19.74	19.19	19.35	19.35	-0.51%	79,123
Oct 13, 2026	19.49	20.39	19.28	19.45	19.45	-0.82%	37,944
Oct 12, 2026	19.96	19.96	19.26	19.61	19.61	-1.75%	53,216
Oct 9, 2026	21.35	21.35	19.06	19.96	19.96	-2.73%	33,377
Oct 8, 2026	20.12	21.24	19.72	20.52	20.52	1.74%	29,803
Oct 7, 2026	20.50	20.50	19.95	20.17	20.17	-1.71%	26,532
Oct 6, 2026	20.87	20.87	20.43	20.52	20.52	-2.01%	24,139
Oct 5, 2026	21.07	21.11	20.84	20.94	20.94	-0.62%	19,687
Oct 2, 2026	21.55	21.80	20.77	21.07	21.07	-0.40%	25,838
Oct 1, 2026	20.70	21.16	20.70	21.16	21.16	1.22%	15,639
Sep 30, 2026	20.50	21.61	20.33	20.90	20.90	1.95%	242,554
Sep 29, 2026	20.50	20.50	20.28	20.50	20.50	-	23,262
Sep 28, 2026	20.70	21.23	20.15	20.50	20.50	-1.31%	36,069
Sep 25, 2026	21.15	21.15	20.27	20.77	20.77	-2.16%	32,947
Sep 24, 2026	21.50	21.50	21.18	21.23	21.23	-1.03%	24,577
Sep 23, 2026	21.65	21.65	21.40	21.45	21.45	-0.60%	17,399
Sep 22, 2026	21.83	21.85	21.50	21.58	21.58	-1.10%	47,975
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