5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.45%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-2.50%
Redwood Trust, Inc. 9.125% Seni Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $24.64 | $24.65 (0.04%) | $24.87 | $24.63 | 4.30 K | $3.27 B |
| 12/08/2025 | $24.63 | $24.63 (0%) | $24.85 | $24.62 | 10.64 K | $3.27 B |
| 12/05/2025 | $24.82 | $24.65 (-0.68%) | $24.82 | $24.60 | 11.81 K | $3.27 B |
| 12/04/2025 | $24.94 | $24.85 (-0.36%) | $24.94 | $24.82 | 1.50 K | $3.30 B |
| 12/03/2025 | $24.85 | $24.90 (0.2%) | $25.00 | $24.85 | 900 | $3.31 B |
| 12/02/2025 | $25.14 | $24.80 (-1.35%) | $25.14 | $24.75 | 5.73 K | $3.29 B |
| 12/01/2025 | $24.71 | $24.93 (0.89%) | $25.01 | $24.71 | 3.10 K | $3.31 B |
| 11/28/2025 | $24.86 | $25.00 (0.56%) | $25.40 | $24.74 | 6.50 K | $3.32 B |
| 11/26/2025 | $24.75 | $24.75 (0%) | $24.83 | $24.67 | 8.71 K | $3.29 B |
| 11/25/2025 | $24.54 | $24.69 (0.61%) | $25.39 | $24.54 | 9.40 K | $3.28 B |
| 11/24/2025 | $24.53 | $24.50 (-0.12%) | $24.56 | $24.44 | 6.93 K | $3.25 B |
| 11/21/2025 | $24.70 | $24.49 (-0.85%) | $24.70 | $24.49 | 8.64 K | $3.25 B |
| 11/20/2025 | $24.48 | $24.62 (0.57%) | $24.70 | $24.48 | 5.20 K | $3.27 B |
| 11/19/2025 | $24.44 | $24.48 (0.16%) | $24.55 | $24.40 | 6.90 K | $3.25 B |
| 11/18/2025 | $24.60 | $24.53 (-0.28%) | $24.85 | $24.50 | 15.50 K | $3.26 B |
| 11/17/2025 | $25.00 | $24.63 (-1.48%) | $25.13 | $24.63 | 22.10 K | $3.27 B |
| 11/14/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 8.80 K | $3.32 B |
| 11/13/2025 | $25.65 | $25.55 (-0.39%) | $25.65 | $25.53 | 2.90 K | $3.39 B |
| 11/12/2025 | $25.46 | $25.53 (0.27%) | $25.53 | $25.46 | 8.30 K | $3.39 B |
| 11/11/2025 | $25.47 | $25.52 (0.2%) | $25.52 | $25.40 | 6.71 K | $3.39 B |
| 11/10/2025 | $25.35 | $25.55 (0.79%) | $25.60 | $25.35 | 4.50 K | $3.39 B |
| 11/07/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $3.39 B |
| 11/06/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.42 | 4.80 K | $3.39 B |
| 11/05/2025 | $25.35 | $25.50 (0.59%) | $25.50 | $25.34 | 3.30 K | $3.39 B |
| 11/04/2025 | $25.30 | $25.30 (0%) | $25.33 | $25.30 | 3.91 K | $3.36 B |
| 11/03/2025 | $25.09 | $25.30 (0.84%) | $25.32 | $25.09 | 10.32 K | $3.36 B |
| 10/31/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.09 | 2.32 K | $3.33 B |
| 10/30/2025 | $25.06 | $25.15 (0.36%) | $25.30 | $25.05 | 7.52 K | $3.34 B |
| 10/29/2025 | $25.06 | $25.13 (0.28%) | $25.20 | $25.06 | 2.34 K | $3.34 B |
| 10/28/2025 | $25.22 | $25.30 (0.32%) | $25.34 | $25.17 | 9.41 K | $3.36 B |
| 10/27/2025 | $25.00 | $25.11 (0.44%) | $25.11 | $24.96 | 4.30 K | $3.33 B |
| 10/24/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $24.96 | 12.62 K | $3.32 B |
| 10/23/2025 | $25.12 | $25.00 (-0.48%) | $25.14 | $25.00 | 4.30 K | $3.32 B |
| 10/22/2025 | $25.21 | $25.06 (-0.6%) | $25.25 | $25.00 | 8.41 K | $3.33 B |
| 10/21/2025 | $25.25 | $25.23 (-0.08%) | $25.26 | $25.23 | 1.90 K | $3.35 B |
| 10/20/2025 | $25.15 | $25.25 (0.4%) | $25.25 | $24.96 | 15.70 K | $3.35 B |
| 10/17/2025 | $24.95 | $25.03 (0.32%) | $25.03 | $24.89 | 3.30 K | $3.32 B |
| 10/16/2025 | $25.05 | $24.90 (-0.6%) | $25.07 | $24.90 | 4.60 K | $3.31 B |
| 10/15/2025 | $24.99 | $25.05 (0.24%) | $25.11 | $24.79 | 14.80 K | $3.33 B |
| 10/14/2025 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 3.72 K | $3.31 B |
| 10/13/2025 | $25.00 | $24.83 (-0.68%) | $25.00 | $24.68 | 28.04 K | $3.30 B |
| 10/10/2025 | $24.92 | $25.00 (0.32%) | $25.10 | $24.84 | 7.10 K | $3.32 B |
| 10/09/2025 | $24.81 | $24.83 (0.08%) | $24.85 | $24.81 | 2.20 K | $3.30 B |
| 10/08/2025 | $24.77 | $24.80 (0.12%) | $24.85 | $24.70 | 11.23 K | $3.29 B |
| 10/07/2025 | $24.65 | $24.70 (0.2%) | $24.70 | $24.56 | 10.01 K | $3.28 B |
| 10/06/2025 | $24.79 | $24.75 (-0.16%) | $24.79 | $24.51 | 6.80 K | $3.29 B |
| 10/03/2025 | $24.89 | $24.65 (-0.96%) | $24.90 | $24.55 | 11.90 K | $3.27 B |
| 10/02/2025 | $24.72 | $24.82 (0.4%) | $24.82 | $24.56 | 7.64 K | $3.30 B |
| 10/01/2025 | $24.72 | $24.57 (-0.61%) | $24.80 | $24.57 | 3.90 K | $3.26 B |
| 09/30/2025 | $24.74 | $24.63 (-0.44%) | $24.80 | $24.63 | 5.31 K | $3.27 B |
| 09/29/2025 | $24.59 | $24.70 (0.45%) | $24.70 | $24.44 | 4.05 K | $3.28 B |
| 09/26/2025 | $24.69 | $24.59 (-0.41%) | $24.69 | $24.59 | 3.62 K | $3.26 B |
| 09/25/2025 | $24.60 | $24.53 (-0.28%) | $24.62 | $24.53 | 1.70 K | $3.26 B |
| 09/24/2025 | $24.63 | $24.50 (-0.53%) | $24.65 | $24.50 | 4.20 K | $3.25 B |
| 09/23/2025 | $24.60 | $24.64 (0.16%) | $24.64 | $24.54 | 2.50 K | $3.27 B |
| 09/22/2025 | $24.80 | $24.63 (-0.69%) | $24.84 | $24.57 | 47.90 K | $3.27 B |
| 09/19/2025 | $24.72 | $24.72 (0%) | $24.75 | $24.55 | 7.40 K | $3.28 B |
| 09/18/2025 | $24.57 | $24.54 (-0.12%) | $24.65 | $24.54 | 3.03 K | $3.26 B |
| 09/17/2025 | $24.90 | $24.70 (-0.8%) | $24.90 | $24.70 | 2.12 K | $3.28 B |
| 09/16/2025 | $24.67 | $24.55 (-0.49%) | $24.71 | $24.55 | 4.00 K | $3.26 B |
| 09/15/2025 | $24.60 | $24.57 (-0.12%) | $24.65 | $24.57 | 2.40 K | $3.26 B |
| 09/12/2025 | $24.50 | $24.57 (0.29%) | $24.61 | $24.47 | 1.90 K | $3.26 B |
| 09/11/2025 | $24.90 | $24.38 (-2.09%) | $24.90 | $24.38 | 7.20 K | $3.24 B |
| 09/10/2025 | $24.68 | $24.65 (-0.12%) | $24.68 | $24.57 | 1.00 K | $3.27 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.
