Redwood Trust, Inc. Common Stock (RWT)
5.5300
+0.00 (0.00%)
NYSE · Last Trade: Jan 1st, 11:22 AM EST
Historical Prices For Redwood Trust, Inc. Common Stock (RWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 5.51 | 5.59 | 5.51 | 5.53 | 2,205,007 | 5.53 |
| 12/30/2025 | 5.48 | 5.61 | 5.48 | 5.53 | 1,346,476 | 5.53 |
| 12/29/2025 | 5.53 | 5.60 | 5.50 | 5.50 | 1,391,502 | 5.50 |
| 12/26/2025 | 5.55 | 5.59 | 5.49 | 5.53 | 1,183,543 | 5.53 |
| 12/24/2025 | 5.50 | 5.56 | 5.46 | 5.55 | 678,956 | 5.55 |
| 12/23/2025 | 5.56 | 5.57 | 5.39 | 5.49 | 2,182,647 | 5.49 |
| 12/22/2025 | 5.80 | 5.82 | 5.72 | 5.73 | 1,552,291 | 5.55 |
| 12/19/2025 | 5.82 | 5.92 | 5.75 | 5.79 | 6,561,962 | 5.61 |
| 12/18/2025 | 5.66 | 5.85 | 5.66 | 5.81 | 2,296,947 | 5.63 |
| 12/17/2025 | 5.64 | 5.77 | 5.61 | 5.63 | 2,234,570 | 5.45 |
| 12/16/2025 | 5.63 | 5.66 | 5.58 | 5.63 | 1,819,834 | 5.45 |
| 12/15/2025 | 5.65 | 5.67 | 5.58 | 5.62 | 2,003,831 | 5.44 |
| 12/12/2025 | 5.65 | 5.67 | 5.58 | 5.60 | 1,483,266 | 5.42 |
| 12/11/2025 | 5.62 | 5.64 | 5.58 | 5.63 | 1,364,026 | 5.45 |
| 12/10/2025 | 5.49 | 5.63 | 5.48 | 5.59 | 1,229,974 | 5.41 |
| 12/09/2025 | 5.50 | 5.54 | 5.45 | 5.50 | 1,213,543 | 5.33 |
| 12/08/2025 | 5.68 | 5.68 | 5.50 | 5.51 | 1,035,490 | 5.34 |
| 12/05/2025 | 5.63 | 5.70 | 5.61 | 5.65 | 700,659 | 5.47 |
| 12/04/2025 | 5.65 | 5.67 | 5.57 | 5.61 | 1,064,649 | 5.43 |
| 12/03/2025 | 5.57 | 5.68 | 5.56 | 5.66 | 903,042 | 5.48 |
| 12/02/2025 | 5.56 | 5.62 | 5.54 | 5.54 | 916,215 | 5.37 |
| 12/01/2025 | 5.44 | 5.58 | 5.44 | 5.58 | 1,380,848 | 5.40 |
| 11/28/2025 | 5.51 | 5.53 | 5.45 | 5.51 | 539,668 | 5.34 |
| 11/26/2025 | 5.38 | 5.59 | 5.35 | 5.47 | 1,627,291 | 5.30 |
| 11/25/2025 | 5.14 | 5.40 | 5.14 | 5.39 | 1,254,591 | 5.22 |
| 11/24/2025 | 5.09 | 5.15 | 5.06 | 5.13 | 1,175,665 | 4.97 |
| 11/21/2025 | 5.06 | 5.17 | 5.03 | 5.11 | 1,697,697 | 4.95 |
| 11/20/2025 | 5.13 | 5.15 | 5.00 | 5.01 | 851,178 | 4.85 |
| 11/19/2025 | 5.05 | 5.14 | 5.05 | 5.08 | 1,109,453 | 4.92 |
| 11/18/2025 | 5.05 | 5.07 | 5.00 | 5.07 | 803,554 | 4.91 |
| 11/17/2025 | 5.14 | 5.14 | 5.02 | 5.03 | 811,692 | 4.87 |
| 11/14/2025 | 5.20 | 5.20 | 5.07 | 5.15 | 725,488 | 4.99 |
| 11/13/2025 | 5.21 | 5.27 | 5.14 | 5.20 | 880,687 | 5.04 |
| 11/12/2025 | 5.37 | 5.38 | 5.24 | 5.24 | 735,858 | 5.08 |
| 11/11/2025 | 5.25 | 5.37 | 5.21 | 5.34 | 1,453,936 | 5.17 |
| 11/10/2025 | 5.18 | 5.25 | 5.12 | 5.24 | 1,262,779 | 5.08 |
| 11/07/2025 | 5.13 | 5.20 | 5.13 | 5.18 | 1,025,570 | 5.02 |
| 11/06/2025 | 5.27 | 5.27 | 5.11 | 5.12 | 1,326,233 | 4.96 |
| 11/05/2025 | 5.24 | 5.27 | 5.19 | 5.25 | 821,476 | 5.09 |
| 11/04/2025 | 5.10 | 5.26 | 5.08 | 5.25 | 1,495,734 | 5.09 |
| 11/03/2025 | 5.27 | 5.27 | 5.07 | 5.13 | 2,160,501 | 4.97 |
| 10/31/2025 | 5.31 | 5.34 | 5.14 | 5.31 | 1,841,159 | 5.14 |
| 10/30/2025 | 5.77 | 5.77 | 5.12 | 5.34 | 2,821,366 | 5.17 |
| 10/29/2025 | 5.59 | 5.64 | 5.46 | 5.49 | 1,464,373 | 5.32 |
| 10/28/2025 | 5.60 | 5.67 | 5.55 | 5.60 | 1,064,386 | 5.42 |
| 10/27/2025 | 5.60 | 5.67 | 5.60 | 5.62 | 846,620 | 5.44 |
| 10/24/2025 | 5.66 | 5.72 | 5.60 | 5.64 | 779,462 | 5.46 |
| 10/23/2025 | 5.69 | 5.78 | 5.63 | 5.65 | 994,728 | 5.47 |
| 10/22/2025 | 5.59 | 5.70 | 5.59 | 5.69 | 627,087 | 5.51 |
| 10/21/2025 | 5.60 | 5.62 | 5.55 | 5.58 | 666,446 | 5.40 |
| 10/20/2025 | 5.56 | 5.63 | 5.51 | 5.61 | 604,948 | 5.43 |
| 10/17/2025 | 5.48 | 5.51 | 5.44 | 5.49 | 747,714 | 5.32 |
| 10/16/2025 | 5.67 | 5.70 | 5.48 | 5.49 | 1,008,364 | 5.32 |
| 10/15/2025 | 5.73 | 5.78 | 5.68 | 5.68 | 697,944 | 5.50 |
| 10/14/2025 | 5.61 | 5.74 | 5.58 | 5.71 | 556,106 | 5.53 |
| 10/13/2025 | 5.59 | 5.66 | 5.55 | 5.63 | 558,401 | 5.45 |
| 10/10/2025 | 5.62 | 5.67 | 5.53 | 5.55 | 847,523 | 5.38 |
| 10/09/2025 | 5.80 | 5.82 | 5.58 | 5.59 | 1,042,318 | 5.41 |
| 10/08/2025 | 5.78 | 5.83 | 5.77 | 5.80 | 468,769 | 5.62 |
| 10/07/2025 | 5.79 | 5.82 | 5.73 | 5.75 | 649,128 | 5.57 |
| 10/06/2025 | 5.91 | 5.91 | 5.78 | 5.79 | 784,761 | 5.61 |
| 10/03/2025 | 5.85 | 6.00 | 5.85 | 5.91 | 945,677 | 5.72 |
| 10/02/2025 | 5.88 | 5.93 | 5.79 | 5.84 | 686,523 | 5.66 |
| 10/01/2025 | 5.81 | 5.93 | 5.79 | 5.89 | 972,439 | 5.70 |