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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.05	25.07	25.07	25.08	25.02	4,975
February 19, 2026	25.02	25.03	25.03	25.05	25	5,370
February 18, 2026	25	25	25	25	24.99	1,062
February 17, 2026	24.9	25	25	25.01	24.9	11,208
February 13, 2026	24.95	24.96	24.96	25	24.82	5,464
February 12, 2026	24.98	24.97	24.97	25.28	24.82	22,279
February 11, 2026	24.92	24.95	24.95	24.95	24.88	3,069
February 10, 2026	24.84	24.95	24.95	24.95	24.81	5,736
February 09, 2026	24.78	24.89	24.89	24.98	24.76	5,101
February 06, 2026	24.89	24.88	24.88	24.89	24.88	1,442
February 05, 2026	24.89	24.98	24.98	24.98	24.82	1,455
February 04, 2026	24.66	24.98	24.98	24.98	24.66	1,235
February 03, 2026	24.81	24.79	24.79	24.81	24.69	1,377
February 02, 2026	24.6	24.7	24.7	24.81	24.55	10,016
January 30, 2026	24.91	24.7	24.7	24.91	24.5	22,693
January 29, 2026	24.86	24.9	24.9	24.95	24.86	7,158
January 28, 2026	24.91	24.87	24.87	24.92	24.87	3,016
January 27, 2026	24.91	24.95	24.95	24.95	24.9	4,315
January 26, 2026	24.9	24.95	24.95	24.96	24.85	4,586
January 23, 2026	24.9	24.86	24.86	24.97	24.86	2,600
January 22, 2026	24.97	24.96	24.96	24.97	24.75	3,909
January 21, 2026	24.83	24.89	24.89	24.89	24.7	4,721
January 20, 2026	24.8	24.71	24.71	24.89	24.71	11,221
January 16, 2026	24.79	24.75	24.75	24.8	24.72	2,498
January 15, 2026	24.69	24.72	24.72	24.8	24.6	11,350
January 14, 2026	24.65	24.58	24.58	24.66	24.47	9,351
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

Redwood Trust, Inc. (RWT-PA) NYSE