Redwood Trust, Inc. Common Stock (RWT)

Historical Prices For Redwood Trust, Inc. Common Stock (RWT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	5.89	5.99	5.81	5.88	1,196,223	5.88
4/02/2025	6.00	6.03	5.95	6.01	619,581	6.01
4/01/2025	6.08	6.08	6.00	6.05	621,141	6.05
3/31/2025	5.98	6.08	5.87	6.07	1,070,213	6.07
3/28/2025	6.11	6.12	5.96	6.01	940,509	6.01
3/27/2025	6.11	6.18	6.07	6.12	788,334	6.12
3/26/2025	6.15	6.16	6.05	6.13	725,800	6.13
3/25/2025	6.17	6.19	6.11	6.16	854,289	6.16
3/24/2025	6.21	6.22	6.11	6.18	1,161,483	6.18
3/21/2025	6.39	6.41	6.29	6.30	2,498,769	6.12
3/20/2025	6.37	6.45	6.37	6.41	484,168	6.23
3/19/2025	6.43	6.45	6.32	6.40	1,027,504	6.22
3/18/2025	6.37	6.43	6.31	6.39	1,007,405	6.21
3/17/2025	6.39	6.43	6.30	6.38	1,008,076	6.20
3/14/2025	6.21	6.42	6.19	6.39	859,738	6.21
3/13/2025	6.16	6.29	6.16	6.17	773,168	5.99
3/12/2025	6.29	6.29	6.10	6.15	1,074,108	5.97
3/11/2025	6.48	6.48	6.19	6.28	720,097	6.10
3/10/2025	6.51	6.60	6.38	6.41	682,194	6.23
3/07/2025	6.48	6.59	6.48	6.54	477,024	6.35
3/06/2025	6.44	6.53	6.44	6.48	410,368	6.29
3/05/2025	6.42	6.51	6.41	6.46	606,787	6.28
3/04/2025	6.42	6.54	6.37	6.43	768,853	6.25
3/03/2025	6.66	6.66	6.46	6.52	889,001	6.33
2/28/2025	6.59	6.70	6.58	6.68	924,606	6.49
2/27/2025	6.59	6.65	6.54	6.57	678,235	6.38
2/26/2025	6.60	6.67	6.55	6.64	568,571	6.45
2/25/2025	6.43	6.63	6.39	6.61	770,437	6.42
2/24/2025	6.47	6.48	6.37	6.39	641,202	6.21
2/21/2025	6.50	6.51	6.39	6.44	671,200	6.26
2/20/2025	6.37	6.46	6.33	6.43	604,074	6.25
2/19/2025	6.27	6.45	6.25	6.39	854,067	6.21
2/18/2025	6.35	6.41	6.25	6.34	1,184,349	6.16
2/14/2025	6.24	6.39	5.83	6.38	2,810,349	6.20
2/13/2025	6.49	6.49	6.43	6.46	671,862	6.28
2/12/2025	6.49	6.53	6.44	6.44	757,870	6.26
2/11/2025	6.61	6.64	6.57	6.61	469,330	6.42
2/10/2025	6.61	6.68	6.57	6.64	533,547	6.45
2/07/2025	6.70	6.73	6.58	6.61	545,874	6.42
2/06/2025	6.59	6.72	6.59	6.72	773,313	6.53
2/05/2025	6.52	6.56	6.49	6.56	397,361	6.37
2/04/2025	6.45	6.53	6.38	6.51	532,207	6.32
2/03/2025	6.45	6.54	6.37	6.48	946,879	6.29
1/31/2025	6.50	6.60	6.48	6.55	848,071	6.36
1/30/2025	6.54	6.57	6.42	6.48	595,116	6.29
1/29/2025	6.50	6.54	6.35	6.40	652,705	6.22
1/28/2025	6.52	6.55	6.46	6.51	493,550	6.32
1/27/2025	6.35	6.55	6.34	6.55	699,252	6.36
1/24/2025	6.29	6.39	6.28	6.33	586,025	6.15
1/23/2025	6.30	6.35	6.29	6.32	622,242	6.14
1/22/2025	6.38	6.39	6.31	6.34	897,558	6.16
1/21/2025	6.49	6.53	6.38	6.42	735,614	6.24
1/17/2025	6.49	6.56	6.46	6.50	475,599	6.31
1/16/2025	6.37	6.49	6.37	6.43	662,043	6.25
1/15/2025	6.43	6.47	6.26	6.40	1,321,299	6.22
1/14/2025	6.16	6.32	6.16	6.28	1,108,054	6.10
1/13/2025	6.11	6.14	6.01	6.14	1,766,465	5.96
1/10/2025	6.25	6.28	6.12	6.15	1,171,206	5.97
1/08/2025	6.43	6.43	6.33	6.38	1,077,732	6.20
1/07/2025	6.54	6.61	6.41	6.46	863,075	6.28
1/06/2025	6.64	6.66	6.51	6.54	965,545	6.35