Redwood Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.40	20.30	19.27	20.17	20.17	4.94%	32,283
Oct 14, 2026	19.56	19.65	19.13	19.22	19.22	-1.99%	27,547
Oct 13, 2026	19.72	19.94	19.60	19.61	19.61	-0.91%	30,261
Oct 12, 2026	20.00	20.49	19.70	19.79	19.79	-2.03%	53,599
Oct 9, 2026	20.73	20.73	20.02	20.20	20.20	-1.03%	23,291
Oct 8, 2026	20.53	21.05	19.95	20.41	20.41	0.54%	19,932
Oct 7, 2026	20.64	20.69	19.91	20.30	20.30	-2.58%	26,140
Oct 6, 2026	20.97	20.97	20.07	20.84	20.84	-0.32%	440,685
Oct 5, 2026	21.34	21.34	20.71	20.91	20.91	-1.21%	50,264
Oct 2, 2026	21.17	21.78	20.55	21.16	21.16	-0.07%	23,944
Oct 1, 2026	21.29	21.29	21.00	21.18	21.18	-0.54%	25,276
Sep 30, 2026	20.97	21.29	20.95	21.29	21.29	1.91%	19,175
Sep 29, 2026	21.00	21.00	20.51	20.89	20.89	-0.14%	14,415
Sep 28, 2026	20.64	21.72	20.45	20.92	20.92	0.58%	37,283
Sep 25, 2026	21.17	21.17	20.36	20.80	20.80	-1.79%	91,834
Sep 24, 2026	21.70	21.74	21.11	21.18	21.18	-0.89%	28,607
Sep 23, 2026	21.85	22.04	21.28	21.37	21.37	-2.05%	24,912
Sep 22, 2026	21.78	21.90	21.60	21.82	21.82	1.01%	27,229
Sep 21, 2026	22.22	22.22	21.40	21.60	21.60	-0.46%	112,716
Sep 18, 2026	22.23	23.00	21.54	21.70	21.70	-2.21%	56,376
Sep 17, 2026	21.81	22.88	21.80	22.19	22.19	1.84%	23,495
Sep 16, 2026	21.64	22.14	21.61	21.79	21.79	0.46%	46,110
Sep 15, 2026	22.14	22.42	21.40	21.69	21.69	-2.30%	59,491
Sep 14, 2026	22.63	22.63	22.00	22.20	22.20	-1.84%	66,932
Sep 11, 2026	22.69	22.70	22.31	22.62	22.62	-0.07%	15,898
Sep 10, 2026	22.97	22.97	22.62	22.63	22.63	-2.15%	30,136
Sep 9, 2026	23.13	23.17	23.06	23.13	23.13	0.18%	34,795
Sep 8, 2026	23.10	23.43	23.09	23.09	23.09	0.20%	18,029
Sep 4, 2026	23.17	23.17	22.94	23.04	23.04	-0.19%	37,425
Sep 3, 2026	23.10	23.28	22.89	23.09	23.09	-0.06%	72,805
Sep 2, 2026	23.27	23.32	23.07	23.10	23.10	-0.17%	49,599
Sep 1, 2026	23.50	23.60	22.96	23.14	23.14	-1.53%	91,749
Aug 31, 2026	23.54	23.60	23.20	23.50	23.50	-0.09%	36,154
Aug 28, 2026	23.69	23.69	23.45	23.52	23.52	-1.05%	19,064
Aug 27, 2026	23.69	23.78	23.53	23.77	23.77	0.49%	29,935
Aug 26, 2026	23.70	23.70	23.40	23.66	23.66	-0.44%	34,058
Aug 25, 2026	23.84	23.96	23.68	23.76	23.76	-0.08%	17,815
Aug 24, 2026	23.90	23.92	23.73	23.78	23.78	-0.34%	29,828
Aug 21, 2026	24.03	24.03	23.81	23.86	23.86	-0.50%	15,932
Aug 20, 2026	23.99	24.10	23.92	23.98	23.98	-0.08%	9,222
Aug 19, 2026	23.90	24.02	23.82	24.00	24.00	0.84%	12,439
Aug 18, 2026	24.10	24.13	23.75	23.80	23.80	-0.98%	63,022
Aug 17, 2026	24.00	24.07	24.00	24.04	24.04	-0.31%	5,760
Aug 14, 2026	23.97	24.18	23.97	24.11	24.11	0.65%	14,847
Aug 13, 2026	24.60	24.81	24.51	24.59	23.95	0.24%	17,519
Aug 12, 2026	24.49	24.60	24.47	24.53	23.90	0.53%	13,961
Aug 11, 2026	24.60	24.60	24.33	24.40	23.77	-0.29%	42,674
Aug 10, 2026	24.72	24.75	24.31	24.47	23.84	-0.57%	43,555
Aug 7, 2026	24.48	24.74	24.42	24.61	23.97	0.98%	8,008
Aug 6, 2026	24.47	24.52	24.29	24.37	23.74	-0.43%	22,683