Redwood Trust Inc. 9.125%... (RWTN)
NYSE: RWTN
· Real-Time Price · USD
24.51
0.10 (0.41%)
At close: Sep 08, 2025, 3:57 PM
24.52
0.04%
After-hours: Sep 08, 2025, 04:08 PM EDT
RWTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.48 | 24.80 | 24.46 | 24.52 | 24.52 | 0.45% | 16,093 |
| Sep 5, 2025 | 24.53 | 24.53 | 24.40 | 24.41 | 24.41 | 0.21% | 3,036 |
| Sep 4, 2025 | 24.34 | 24.50 | 24.34 | 24.36 | 24.36 | 0.50% | 6,600 |
| Sep 3, 2025 | 24.47 | 24.51 | 24.23 | 24.24 | 24.24 | -0.49% | 12,634 |
| Sep 2, 2025 | 24.49 | 24.58 | 24.35 | 24.36 | 24.36 | 0.04% | 6,016 |
| Aug 29, 2025 | 24.56 | 24.56 | 24.35 | 24.35 | 24.35 | -0.04% | 1,633 |
| Aug 28, 2025 | 24.50 | 24.65 | 24.33 | 24.36 | 24.36 | 0.00% | 7,600 |
| Aug 27, 2025 | 24.42 | 24.64 | 24.36 | 24.36 | 24.36 | 0.08% | 3,000 |
| Aug 26, 2025 | 24.35 | 24.65 | 24.32 | 24.34 | 24.34 | -0.12% | 18,500 |
| Aug 25, 2025 | 24.35 | 24.50 | 24.31 | 24.37 | 24.37 | 0.12% | 16,700 |
| Aug 22, 2025 | 24.33 | 24.40 | 24.31 | 24.34 | 24.34 | 0.04% | 54,700 |
| Aug 21, 2025 | 24.49 | 24.50 | 24.33 | 24.33 | 24.33 | -0.25% | 27,437 |
| Aug 20, 2025 | 24.36 | 24.39 | 24.26 | 24.39 | 24.39 | 0.16% | 13,200 |
| Aug 19, 2025 | 24.55 | 24.55 | 24.35 | 24.35 | 24.35 | -0.41% | 6,500 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.35 | 24.45 | 24.45 | -0.08% | 3,800 |
| Aug 15, 2025 | 24.38 | 24.53 | 24.31 | 24.47 | 24.47 | -1.57% | 7,000 |
| Aug 14, 2025 | 24.90 | 24.90 | 24.81 | 24.86 | 24.29 | -0.12% | 14,600 |
| Aug 13, 2025 | 24.90 | 24.91 | 24.87 | 24.89 | 24.32 | -0.04% | 7,100 |
| Aug 12, 2025 | 24.89 | 24.92 | 24.89 | 24.90 | 24.33 | 0.20% | 1,500 |
| Aug 11, 2025 | 24.90 | 24.91 | 24.85 | 24.85 | 24.28 | -0.20% | 2,500 |