Skip to main content
logo
Redwood Trust, Inc. (RWTQ)
NYSE: RWTQ · Real-Time Price · USD · Preferred Stock
24.49
-0.02 (-0.08%)
At close: May 26, 2026, 4:00 PM EDT
24.49
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.5024.6324.1124.4924.49-0.08%13,952
May 22, 202624.6024.8824.4624.5124.51-0.20%14,122
May 21, 202624.3924.6724.3924.5624.560.57%8,379
May 20, 202624.4024.4824.0224.4224.420.08%28,230
May 19, 202624.7324.8424.2224.4024.40-1.09%34,080
May 18, 202624.9024.9024.6524.6724.67-0.52%12,760
May 15, 202624.8924.9124.8024.8024.80-2.29%8,880
May 14, 202625.2725.4025.2625.3825.380.48%11,628
May 13, 202625.5525.5525.1825.2625.26-0.63%11,057
May 12, 202625.5025.5225.4025.4225.420.08%15,789
May 11, 202625.6025.6025.3025.4025.40-0.43%13,584
May 8, 202625.6025.6725.3025.5125.51-0.12%18,945
May 7, 202625.5525.6125.5225.5425.54-0.27%16,897
May 6, 202625.5525.7725.4425.6125.610.43%23,217
May 5, 202625.3725.5925.3725.5025.500.71%55,300
May 4, 202625.2425.5025.0025.3225.320.36%26,163
May 1, 202625.1925.4725.1925.2325.230.52%26,592
Apr 30, 202624.9025.2124.9025.1025.100.68%24,935
Apr 29, 202624.8225.0124.8224.9324.930.20%23,316
Apr 28, 202624.9424.9524.8024.8824.88-0.24%3,552
Apr 27, 202624.9725.0324.7024.9424.940.40%29,416
Apr 24, 202624.7225.0024.6524.8424.840.53%33,246
Apr 23, 202624.7224.8424.7024.7124.710.41%17,946
Apr 22, 202624.7124.7924.4924.6124.610.16%33,025
Apr 21, 202624.6624.8224.5524.5724.57-0.69%15,496
Apr 20, 202624.5124.7824.5024.7424.741.31%21,239
Apr 17, 202624.2624.6624.2624.4224.421.24%28,635
Apr 16, 202624.2624.2623.8924.1224.12-0.12%34,538
Apr 15, 202623.8724.1823.8724.1524.151.00%7,720
Apr 14, 202623.9824.1623.7823.9123.91-0.29%39,093
Apr 13, 202623.9824.1723.8823.9823.980.33%14,219
Apr 10, 202624.0824.1323.8723.9023.900.17%13,279
Apr 9, 202624.0124.1823.8523.8623.86-0.29%15,301
Apr 8, 202624.2624.2623.6323.9323.93-0.62%100,335
Apr 7, 202624.1524.2624.0024.0824.08-0.21%7,933
Apr 6, 202624.2424.2424.0124.1324.130.08%15,850
Apr 2, 202623.9024.2023.8124.1124.110.63%7,787
Apr 1, 202623.7624.0823.5423.9623.962.31%16,960
Mar 31, 202623.5823.7223.2423.4223.42-43,791
Mar 30, 202623.3023.5823.2523.4223.420.52%19,602
Mar 27, 202623.4623.5723.1523.3023.30-0.72%25,575
Mar 26, 202623.6123.6123.2323.4723.470.26%10,034
Mar 25, 202623.6923.6923.2023.4123.41-0.64%33,407
Mar 24, 202623.7023.7023.4523.5623.56-0.80%33,889
Mar 23, 202623.6023.9523.1023.7523.750.64%63,298
Mar 20, 202623.8823.9923.4823.6023.60-1.09%72,887
Mar 19, 202623.8523.9023.6623.8623.86-0.91%89,755
Mar 18, 202624.1724.1723.7524.0824.08-0.37%122,644
Mar 17, 202624.3524.3624.1024.1724.17-0.74%46,210
Mar 16, 202624.4924.5124.2124.3524.35-0.53%38,440