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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.66	24.62	24.62	24.66	24.62	1,348
January 12, 2026	24.65	24.66	24.66	24.74	24.62	3,743
January 09, 2026	24.6	24.68	24.68	24.74	24.6	3,193
January 08, 2026	24.75	24.57	24.57	24.75	24.55	3,506
January 07, 2026	24.5	24.5	24.5	24.5	24.5	605
January 06, 2026	24.75	24.52	24.52	24.8	24.45	9,841
January 05, 2026	24.45	24.67	24.67	24.7	24.44	18,188
January 02, 2026	24.64	24.48	24.48	24.64	24.34	11,489
December 31, 2025	24.32	24.48	24.48	24.5	24.17	19,963
December 30, 2025	24.89	24.9	24.28	24.98	24.76	11,046
December 29, 2025	24.69	24.78	24.16	24.78	24.55	5,965
December 26, 2025	24.48	24.69	24.69	24.72	24.47	4,275
December 24, 2025	24.47	24.47	24.47	24.47	24.44	6,629
December 23, 2025	24.48	24.46	24.46	24.48	24.43	19,081
December 22, 2025	24.47	24.48	24.48	24.51	24.44	12,569
December 19, 2025	24.55	24.49	24.49	24.55	24.44	9,891
December 18, 2025	24.7	24.58	24.58	24.8	24.45	18,663
December 17, 2025	24.75	24.67	24.67	24.89	24.6	14,967
December 16, 2025	24.75	24.88	24.88	24.9	24.73	9,356
December 15, 2025	24.75	24.74	24.74	24.76	24.67	8,346
December 12, 2025	24.66	24.76	24.76	24.83	24.56	12,242
December 11, 2025	24.76	24.49	24.49	24.79	24.48	12,083
December 10, 2025	24.65	24.78	24.78	24.78	24.56	5,353
December 09, 2025	24.59	24.57	24.57	24.6	24.54	5,776
December 08, 2025	24.51	24.57	24.57	24.58	24.51	2,598
December 05, 2025	24.6	24.47	24.47	24.6	24.47	4,181
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

Redwood Trust, Inc. (RWT-PA) NYSE