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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.55	24.6	24.6	24.6	24.55	4,836
December 03, 2025	24.6	24.55	24.55	24.7	24.55	5,089
December 02, 2025	24.47	24.61	24.61	24.79	24.47	9,652
December 01, 2025	24.35	24.69	24.69	24.71	24.25	22,962
November 28, 2025	24.5	24.3	24.3	24.5	24.25	6,028
November 26, 2025	24.49	24.55	24.55	24.62	24.35	7,640
November 25, 2025	24	24.22	24.22	24.3	24	6,578
November 24, 2025	24.22	24.25	24.25	24.4	24.03	7,049
November 21, 2025	24.09	23.98	23.98	24.25	23.9	5,580
November 20, 2025	24.25	23.88	23.88	24.25	23.85	13,088
November 19, 2025	23.87	24.04	24.04	24.08	23.86	4,529
November 18, 2025	24.04	23.9	23.9	24.05	23.79	20,029
November 17, 2025	24.1	24.08	24.08	24.32	24	19,174
November 14, 2025	24.07	24.08	24.08	24.2	24.06	12,460
November 13, 2025	24.19	24.12	24.12	24.31	23.11	37,569
November 12, 2025	24.28	24.2	24.2	24.5	24.2	12,722
November 11, 2025	24.38	24.33	24.33	24.45	24.25	2,210
November 10, 2025	24.43	24.28	24.28	24.43	24.18	7,870
November 07, 2025	24.21	24.16	24.16	24.4	24.15	6,316
November 06, 2025	24.2	24.27	24.27	24.44	24.1	10,285
November 05, 2025	24.5	24.19	24.19	24.64	24.15	8,310
November 04, 2025	24.38	24.13	24.13	24.48	24.13	12,493
November 03, 2025	24.42	24.41	24.41	24.53	24.3	4,277
October 31, 2025	24.44	24.55	24.55	24.75	24.42	8,831
October 30, 2025	24.65	24.4	24.4	24.8	24.4	15,250
October 29, 2025	24.8	24.63	24.63	24.8	24.5	6,875
October 28, 2025	24.79	24.71	24.71	24.79	24.63	2,050
October 27, 2025	24.6	24.65	24.65	24.74	24.6	2,406
October 24, 2025	24.45	24.57	24.57	24.6	24.45	7,580
October 23, 2025	24.52	24.45	24.45	24.6	24.35	9,490
October 22, 2025	24.55	24.51	24.51	24.55	24.47	2,592
October 21, 2025	24.34	24.54	24.54	24.55	24.34	9,232
October 20, 2025	24.3	24.66	24.66	24.66	24.2	16,723
October 17, 2025	24.5	24.43	24.43	24.53	24.25	24,795
October 16, 2025	24.75	24.5	24.5	24.77	24.23	45,530
October 15, 2025	25.24	24.84	24.84	25.26	24.42	52,459
October 14, 2025	25	25.16	25.16	25.19	24.98	5,944
October 13, 2025	24.98	24.93	24.93	24.98	24.85	4,717
October 10, 2025	24.9	24.85	24.85	24.9	24.84	7,117
October 09, 2025	25	24.9	24.9	25.14	24.9	7,841
October 08, 2025	24.96	24.94	24.94	25.08	24.93	7,876
October 07, 2025	24.96	24.95	24.95	25.04	24.95	9,607
October 06, 2025	24.94	24.95	24.95	25.03	24.9	10,773
October 03, 2025	24.95	24.93	24.93	24.95	24.88	14,145
October 02, 2025	24.83	24.88	24.88	24.95	24.83	13,725
October 01, 2025	24.9	24.89	24.89	24.98	24.84	24,480
September 30, 2025	25.28	25.38	24.75	25.39	25.25	4,731
September 29, 2025	25.3	25.42	24.79	25.6	25.16	6,932
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

Redwood Trust, Inc. (RWT-PA) NYSE