Redwood Trust, Inc. (RWTS)
NYSE: RWTS · Real-Time Price · USD · Preferred Stock
21.74
+0.14 (0.65%)
Sep 22, 2026, 12:34 PM EDT - Market open
Redwood Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 24.54 | 24.55 | 24.35 | 24.48 | 23.84 | -0.71% | 15,236 |
| Aug 4, 2026 | 24.66 | 24.86 | 24.59 | 24.65 | 24.01 | 0.45% | 11,048 |
| Aug 3, 2026 | 24.70 | 24.73 | 24.25 | 24.54 | 23.90 | -0.20% | 14,432 |
| Jul 31, 2026 | 24.75 | 24.75 | 24.59 | 24.59 | 23.95 | - | 5,721 |
| Jul 30, 2026 | 24.60 | 24.77 | 24.55 | 24.59 | 23.95 | -0.30% | 7,513 |
| Jul 29, 2026 | 24.70 | 24.77 | 24.57 | 24.67 | 24.03 | - | 8,854 |
| Jul 28, 2026 | 24.60 | 24.77 | 24.54 | 24.67 | 24.03 | -0.42% | 10,022 |
| Jul 27, 2026 | 24.77 | 24.77 | 24.70 | 24.77 | 24.13 | 0.16% | 11,898 |
| Jul 24, 2026 | 24.74 | 24.77 | 24.73 | 24.73 | 24.09 | 0.24% | 5,090 |
| Jul 23, 2026 | 24.72 | 24.77 | 24.61 | 24.67 | 24.03 | -0.18% | 9,767 |
| Jul 22, 2026 | 24.80 | 24.82 | 24.72 | 24.72 | 24.08 | -0.40% | 7,381 |
| Jul 21, 2026 | 24.95 | 24.95 | 24.77 | 24.82 | 24.17 | -0.06% | 9,292 |
| Jul 20, 2026 | 24.86 | 24.86 | 24.75 | 24.83 | 24.19 | -0.28% | 8,115 |
| Jul 17, 2026 | 24.88 | 24.95 | 24.86 | 24.90 | 24.26 | 0.20% | 6,249 |
| Jul 16, 2026 | 24.95 | 24.95 | 24.85 | 24.85 | 24.21 | -0.20% | 9,597 |
| Jul 15, 2026 | 24.90 | 24.95 | 24.61 | 24.90 | 24.26 | - | 9,215 |
| Jul 14, 2026 | 24.90 | 24.95 | 24.90 | 24.90 | 24.26 | 0.16% | 6,032 |
| Jul 13, 2026 | 24.95 | 24.95 | 24.84 | 24.86 | 24.22 | -0.08% | 12,983 |