Redwood Trust, Inc. Common Stock (RWT)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	6.17	6.26	6.09	6.21	1,538,965	6.21
4/29/2025	6.08	6.25	6.05	6.22	1,074,085	6.22
4/28/2025	6.00	6.11	5.99	6.10	941,840	6.10
4/25/2025	5.91	6.01	5.89	6.01	797,097	6.01
4/24/2025	5.90	5.96	5.83	5.92	871,051	5.92
4/23/2025	6.07	6.09	5.83	5.85	1,012,187	5.85
4/22/2025	5.55	5.87	5.55	5.84	1,436,213	5.84
4/21/2025	5.26	5.48	5.25	5.47	1,313,309	5.47
4/17/2025	5.33	5.57	5.30	5.54	1,035,339	5.54
4/16/2025	5.32	5.40	5.28	5.31	980,140	5.31
4/15/2025	5.24	5.39	5.21	5.34	932,579	5.34
4/14/2025	5.17	5.30	5.11	5.23	1,722,456	5.23
4/11/2025	5.11	5.14	4.90	5.10	1,649,966	5.10
4/10/2025	5.24	5.30	4.85	5.10	2,536,296	5.10
4/09/2025	4.88	5.42	4.68	5.42	3,820,466	5.42
4/08/2025	5.28	5.32	4.92	4.95	2,021,436	4.95
4/07/2025	5.17	5.43	4.95	5.04	2,942,690	5.04
4/04/2025	5.75	5.75	5.34	5.35	3,035,400	5.35
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	6.30
3/20/2025	6.37	6.45	6.37	6.41	484,168	6.41
3/19/2025	6.43	6.45	6.32	6.40	1,027,504	6.40
3/18/2025	6.37	6.43	6.31	6.39	1,007,405	6.39
3/17/2025	6.39	6.43	6.30	6.38	1,008,076	6.38
3/14/2025	6.21	6.42	6.19	6.39	859,738	6.39
3/13/2025	6.16	6.29	6.16	6.17	773,168	6.17
3/12/2025	6.29	6.29	6.10	6.15	1,074,108	6.15
3/11/2025	6.48	6.48	6.19	6.28	720,097	6.28
3/10/2025	6.51	6.60	6.38	6.41	682,194	6.41
3/07/2025	6.48	6.59	6.48	6.54	477,024	6.54
3/06/2025	6.44	6.53	6.44	6.48	410,368	6.48
3/05/2025	6.42	6.51	6.41	6.46	606,787	6.46
3/04/2025	6.42	6.54	6.37	6.43	768,853	6.43
3/03/2025	6.66	6.66	6.46	6.52	889,001	6.52
2/28/2025	6.59	6.70	6.58	6.68	924,606	6.68
2/27/2025	6.59	6.65	6.54	6.57	678,235	6.57
2/26/2025	6.60	6.67	6.55	6.64	568,571	6.64
2/25/2025	6.43	6.63	6.39	6.61	770,437	6.61
2/24/2025	6.47	6.48	6.37	6.39	641,202	6.39
2/21/2025	6.50	6.51	6.39	6.44	671,200	6.44
2/20/2025	6.37	6.46	6.33	6.43	604,074	6.43
2/19/2025	6.27	6.45	6.25	6.39	854,067	6.39
2/18/2025	6.35	6.41	6.25	6.34	1,184,349	6.34
2/14/2025	6.24	6.39	5.83	6.38	2,810,349	6.38
2/13/2025	6.49	6.49	6.43	6.46	671,862	6.46
2/12/2025	6.49	6.53	6.44	6.44	757,870	6.44
2/11/2025	6.61	6.64	6.57	6.61	469,330	6.61
2/10/2025	6.61	6.68	6.57	6.64	533,547	6.64
2/07/2025	6.70	6.73	6.58	6.61	545,874	6.61
2/06/2025	6.59	6.72	6.59	6.72	773,313	6.72
2/05/2025	6.52	6.56	6.49	6.56	397,361	6.56
2/04/2025	6.45	6.53	6.38	6.51	532,207	6.51
2/03/2025	6.45	6.54	6.37	6.48	946,879	6.48