Redwood Trust, Inc. - RWT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.25	25.38	25.38	25.38	25.18	7,190
September 25, 2025	25.17	25.28	25.28	25.3	25.12	16,278
September 24, 2025	25.27	25.17	25.17	25.28	25.12	11,677
September 23, 2025	25.2	25.27	25.27	25.33	25.16	4,787
September 22, 2025	25.31	25.12	25.12	25.38	25.07	19,575
September 19, 2025	25.3	25.35	25.35	25.39	25.18	3,639
September 18, 2025	25.38	25.25	25.25	25.4	25.2	7,635
September 17, 2025	25.34	25.33	25.33	25.49	25.28	8,626
September 16, 2025	25.35	25.41	25.41	25.41	25.3	13,704
September 15, 2025	25.63	25.42	25.42	25.63	25.42	760
September 12, 2025	25.3	25.33	25.33	25.51	25.26	9,187
September 11, 2025	25.38	25.4	25.4	25.54	25.38	5,838
September 10, 2025	25.24	25.5	25.5	25.5	25.24	520
September 09, 2025	25.24	25.5	25.5	25.5	25.24	967
September 08, 2025	25.39	25.4	25.4	25.48	25.2	9,105
September 05, 2025	25.28	25.21	25.21	25.28	25.14	5,261
September 04, 2025	25.28	25.29	25.29	25.29	25.2	906
September 03, 2025	25.1	25.2	25.2	25.71	25.1	13,306
September 02, 2025	25.5	25.23	25.23	25.5	25.21	2,611
August 29, 2025	25.39	25.4	25.4	25.54	25.23	2,527
August 28, 2025	25.17	25.5	25.5	25.98	25.03	18,646
August 27, 2025	25.05	25.17	25.17	25.17	25.05	9,846
August 26, 2025	25.12	25.14	25.14	25.5	25.03	14,541
August 25, 2025	25.25	25.25	25.25	25.46	25.17	4,854
August 22, 2025	25.21	25.25	25.25	25.36	25.21	2,144
August 21, 2025	25.2	25.21	25.21	25.4	25.2	3,833
August 20, 2025	25.32	25.29	25.29	25.32	25.29	3,316
August 19, 2025	25.21	25.32	25.32	25.35	25.17	5,297
August 18, 2025	25.24	25.2	25.2	25.31	25.19	2,969
August 15, 2025	25.21	25.24	25.24	25.27	25.17	10,463
August 14, 2025	25.21	25.23	25.23	25.24	25.11	2,866
August 13, 2025	25.04	25.25	25.25	25.27	25.04	1,902
August 12, 2025	25.1	25.2	25.2	25.27	25	7,471
August 11, 2025	25.02	25.07	25.07	25.1	25.02	847
August 08, 2025	25.1	25.02	25.02	25.15	25	15,309
August 07, 2025	25.15	25.27	25.27	25.27	25.12	3,729
August 06, 2025	25.09	25.16	25.16	25.16	25.07	3,472
August 05, 2025	25.24	25.16	25.16	25.24	25.1	1,987
August 04, 2025	25.2	25.11	25.11	25.2	25.05	6,246
August 01, 2025	25.21	25.05	25.05	25.25	25.05	6,381
July 31, 2025	25.25	25.25	25.25	25.27	25.16	5,456
July 30, 2025	25.24	25.13	25.13	25.24	25.11	2,477
July 29, 2025	25.13	25.27	25.27	25.27	25.07	9,580
July 28, 2025	25.16	25.1	25.1	25.16	25.01	9,580
July 25, 2025	25.13	25.16	25.16	25.16	25.13	533
July 24, 2025	25.12	25.19	25.19	25.19	25.12	2,097
July 23, 2025	25.24	25.12	25.12	25.24	25.06	2,983
July 22, 2025	25.27	25.1	25.1	25.27	25.03	1,232
July 21, 2025	25.15	25.05	25.05	25.27	25.02	4,610
July 18, 2025	25.01	25.25	25.25	25.36	25.01	4,059
July 17, 2025	25.49	25.45	25.45	25.49	25.12	6,178
July 16, 2025	25.41	25.48	25.48	25.5	25.41	3,815
July 15, 2025	25.31	25.49	25.49	25.49	25.31	3,412
July 14, 2025	25.5	25.38	25.38	25.5	25.33	5,275
July 11, 2025	25.42	25.43	25.43	25.49	25.35	4,131
July 10, 2025	25.37	25.25	25.25	25.42	24.86	8,295
July 09, 2025	25.15	25.34	25.34	25.34	25.15	6,716
July 08, 2025	25.08	25.15	25.15	25.22	25.08	8,110
July 07, 2025	25.12	25.13	25.13	25.15	25.05	10,807
July 03, 2025	25.03	25.03	25.03	25.15	25.03	2,232

Redwood Trust, Inc. (RWT-PA) NYSE