Redwood Trust Inc. 9.125%... (RWTN)
NYSE: RWTN
· Real-Time Price · USD
25.05
0.15 (0.60%)
At close: Oct 15, 2025, 3:58 PM
25.05
0.00%
After-hours: Oct 15, 2025, 04:41 PM EDT
RWTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.75 | 24.90 | 24.75 | 24.90 | 24.90 | 0.28% | 3,713 |
| Oct 13, 2025 | 25.00 | 25.00 | 24.68 | 24.83 | 24.83 | -0.68% | 28,040 |
| Oct 10, 2025 | 24.92 | 25.10 | 24.84 | 25.00 | 25.00 | 0.68% | 7,100 |
| Oct 9, 2025 | 24.81 | 24.85 | 24.81 | 24.83 | 24.83 | 0.12% | 2,204 |
| Oct 8, 2025 | 24.77 | 24.85 | 24.70 | 24.80 | 24.80 | 0.40% | 11,233 |
| Oct 7, 2025 | 24.65 | 24.70 | 24.56 | 24.70 | 24.70 | -0.20% | 10,013 |
| Oct 6, 2025 | 24.79 | 24.79 | 24.51 | 24.75 | 24.75 | 0.41% | 6,800 |
| Oct 3, 2025 | 24.89 | 24.90 | 24.55 | 24.65 | 24.65 | -0.68% | 11,900 |
| Oct 2, 2025 | 24.72 | 24.82 | 24.56 | 24.82 | 24.82 | 1.02% | 7,643 |
| Oct 1, 2025 | 24.72 | 24.80 | 24.57 | 24.57 | 24.57 | -0.24% | 3,900 |
| Sep 30, 2025 | 24.74 | 24.80 | 24.63 | 24.63 | 24.63 | -0.28% | 5,309 |
| Sep 29, 2025 | 24.59 | 24.70 | 24.44 | 24.70 | 24.70 | 0.45% | 4,047 |
| Sep 26, 2025 | 24.69 | 24.69 | 24.59 | 24.59 | 24.59 | 0.24% | 3,622 |
| Sep 25, 2025 | 24.60 | 24.62 | 24.53 | 24.53 | 24.53 | 0.12% | 1,700 |
| Sep 24, 2025 | 24.63 | 24.65 | 24.50 | 24.50 | 24.50 | -0.57% | 4,200 |
| Sep 23, 2025 | 24.60 | 24.64 | 24.54 | 24.64 | 24.64 | 0.04% | 2,500 |
| Sep 22, 2025 | 24.80 | 24.84 | 24.57 | 24.63 | 24.63 | -0.36% | 47,900 |
| Sep 19, 2025 | 24.72 | 24.75 | 24.55 | 24.72 | 24.72 | 0.73% | 7,400 |
| Sep 18, 2025 | 24.57 | 24.65 | 24.54 | 24.54 | 24.54 | -0.65% | 3,027 |
| Sep 17, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | 0.61% | 2,122 |
Page 1 of 22