5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+0.87%
Redwood Trust, Inc. 9.125% Seni Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.48 | $24.42 (-0.25%) | $24.70 | $24.40 | 25,091 | $3.23 B |
| 03/12/2025 | $24.67 | $24.41 (-1.05%) | $24.70 | $24.37 | 26,924 | $3.22 B |
| 03/11/2025 | $24.77 | $24.70 (-0.28%) | $24.77 | $24.66 | 4,300 | $3.26 B |
| 03/10/2025 | $24.77 | $24.77 (0%) | $24.82 | $24.65 | 13,623 | $3.27 B |
| 03/07/2025 | $24.82 | $24.77 (-0.2%) | $24.83 | $24.75 | 10,000 | $3.27 B |
| 03/06/2025 | $24.92 | $24.82 (-0.4%) | $24.96 | $24.81 | 10,400 | $3.28 B |
| 03/05/2025 | $24.93 | $24.85 (-0.32%) | $24.93 | $24.84 | 11,014 | $3.28 B |
| 03/04/2025 | $24.93 | $24.88 (-0.2%) | $24.93 | $24.85 | 7,400 | $3.29 B |
| 03/03/2025 | $24.93 | $24.81 (-0.48%) | $24.93 | $24.81 | 11,400 | $3.28 B |
| 02/28/2025 | $24.92 | $24.86 (-0.24%) | $24.93 | $24.86 | 4,720 | $3.28 B |
| 02/27/2025 | $24.85 | $24.88 (0.12%) | $24.88 | $24.83 | 3,648 | $3.29 B |
| 02/26/2025 | $24.93 | $24.81 (-0.48%) | $25.00 | $24.81 | 10,728 | $3.28 B |
| 02/25/2025 | $24.92 | $24.92 (0%) | $24.93 | $24.90 | 7,238 | $3.29 B |
| 02/24/2025 | $24.93 | $24.93 (0%) | $24.95 | $24.86 | 10,230 | $3.29 B |
| 02/21/2025 | $24.88 | $24.85 (-0.12%) | $24.93 | $24.85 | 2,009 | $3.28 B |
| 02/20/2025 | $24.82 | $24.85 (0.12%) | $24.93 | $24.82 | 7,400 | $3.28 B |
| 02/19/2025 | $24.86 | $24.89 (0.12%) | $24.96 | $24.85 | 6,600 | $3.29 B |
| 02/18/2025 | $24.83 | $24.93 (0.4%) | $24.93 | $24.77 | 27,800 | $3.29 B |
| 02/14/2025 | $24.73 | $24.74 (0.04%) | $24.84 | $24.64 | 24,800 | $3.27 B |
| 02/13/2025 | $25.21 | $25.22 (0.04%) | $25.25 | $25.18 | 4,400 | $3.33 B |
| 02/12/2025 | $25.27 | $25.20 (-0.28%) | $25.32 | $25.18 | 7,200 | $3.33 B |
| 02/11/2025 | $25.19 | $25.23 (0.16%) | $25.25 | $25.18 | 5,700 | $3.33 B |
| 02/10/2025 | $25.46 | $25.25 (-0.82%) | $25.46 | $25.25 | 4,100 | $3.34 B |
| 02/07/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 200 | $3.34 B |
| 02/06/2025 | $25.19 | $25.30 (0.44%) | $25.30 | $25.16 | 9,900 | $3.34 B |
| 02/05/2025 | $25.21 | $25.25 (0.16%) | $25.25 | $25.12 | 7,100 | $3.34 B |
| 02/04/2025 | $25.12 | $25.19 (0.28%) | $25.21 | $25.09 | 7,800 | $3.33 B |
| 02/03/2025 | $25.20 | $25.12 (-0.32%) | $25.22 | $25.10 | 11,800 | $3.32 B |
| 01/31/2025 | $25.18 | $25.16 (-0.08%) | $25.40 | $25.12 | 14,600 | $3.32 B |
| 01/30/2025 | $25.11 | $25.16 (0.2%) | $25.19 | $25.09 | 7,100 | $3.32 B |
| 01/29/2025 | $25.25 | $25.19 (-0.24%) | $25.25 | $25.12 | 3,100 | $3.33 B |
| 01/28/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.15 | 2,600 | $3.33 B |
| 01/27/2025 | $25.25 | $25.17 (-0.32%) | $25.25 | $25.11 | 2,700 | $3.33 B |
| 01/24/2025 | $25.05 | $25.14 (0.36%) | $25.18 | $25.05 | 2,500 | $3.32 B |
| 01/23/2025 | $25.08 | $25.05 (-0.12%) | $25.13 | $25.05 | 22,200 | $3.31 B |
| 01/22/2025 | $25.13 | $25.07 (-0.24%) | $25.20 | $25.07 | 22,600 | $3.31 B |
| 01/21/2025 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.13 | 15,900 | $3.32 B |
| 01/17/2025 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.17 | 8,000 | $3.33 B |
| 01/16/2025 | $25.42 | $25.22 (-0.79%) | $25.42 | $25.22 | 6,900 | $3.33 B |
| 01/15/2025 | $25.40 | $25.25 (-0.59%) | $25.46 | $25.25 | 4,400 | $3.34 B |
| 01/14/2025 | $25.40 | $25.32 (-0.31%) | $25.47 | $25.32 | 3,700 | $3.35 B |
| 01/13/2025 | $25.24 | $25.32 (0.32%) | $25.48 | $25.23 | 3,700 | $3.34 B |
| 01/10/2025 | $25.31 | $25.30 (-0.04%) | $25.36 | $25.25 | 7,500 | $3.34 B |
| 01/08/2025 | $25.38 | $25.30 (-0.32%) | $25.44 | $25.25 | 31,900 | $3.34 B |
| 01/07/2025 | $25.47 | $25.46 (-0.04%) | $25.47 | $25.35 | 3,700 | $3.36 B |
| 01/06/2025 | $25.38 | $25.40 (0.08%) | $25.46 | $25.31 | 6,500 | $3.36 B |
| 01/03/2025 | $25.27 | $25.39 (0.47%) | $25.72 | $25.25 | 9,000 | $3.35 B |
| 01/02/2025 | $25.32 | $25.29 (-0.12%) | $25.35 | $25.25 | 1,900 | $3.34 B |
| 12/31/2024 | $25.39 | $25.29 (-0.39%) | $25.39 | $25.22 | 1,300 | $3.34 B |
| 12/30/2024 | $25.37 | $25.23 (-0.55%) | $25.45 | $25.23 | 2,100 | $3.33 B |
| 12/27/2024 | $25.31 | $25.25 (-0.24%) | $25.31 | $25.25 | 800 | $3.34 B |
| 12/26/2024 | $25.20 | $25.27 (0.28%) | $25.32 | $25.20 | 2,000 | $3.34 B |
| 12/24/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 400 | $3.34 B |
| 12/23/2024 | $25.32 | $25.26 (-0.24%) | $25.32 | $25.20 | 12,600 | $3.34 B |
| 12/20/2024 | $25.22 | $25.28 (0.24%) | $25.28 | $25.20 | 10,300 | $3.34 B |
| 12/19/2024 | $25.20 | $25.23 (0.12%) | $25.30 | $25.20 | 7,200 | $3.33 B |
| 12/18/2024 | $25.29 | $25.28 (-0.04%) | $25.38 | $25.20 | 23,300 | $3.34 B |
| 12/17/2024 | $25.34 | $25.32 (-0.08%) | $25.48 | $25.20 | 1,700 | $3.35 B |
| 12/16/2024 | $25.35 | $25.44 (0.36%) | $25.50 | $25.30 | 6,800 | $3.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
