Redwood Trust, Inc. Common Stock (RWT)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	5.31	5.34	5.14	5.31	1,841,158	5.31
10/30/2025	5.77	5.77	5.12	5.34	2,821,366	5.34
10/29/2025	5.59	5.64	5.46	5.49	1,464,373	5.49
10/28/2025	5.60	5.67	5.55	5.60	1,064,386	5.60
10/27/2025	5.60	5.67	5.60	5.62	846,620	5.62
10/24/2025	5.66	5.72	5.60	5.64	779,462	5.64
10/23/2025	5.69	5.78	5.63	5.65	994,728	5.65
10/22/2025	5.59	5.70	5.59	5.69	627,087	5.69
10/21/2025	5.60	5.62	5.55	5.58	666,446	5.58
10/20/2025	5.56	5.63	5.51	5.61	604,948	5.61
10/17/2025	5.48	5.51	5.44	5.49	747,714	5.49
10/16/2025	5.67	5.70	5.48	5.49	1,008,364	5.49
10/15/2025	5.73	5.78	5.68	5.68	697,944	5.68
10/14/2025	5.61	5.74	5.58	5.71	556,106	5.71
10/13/2025	5.59	5.66	5.55	5.63	558,401	5.63
10/10/2025	5.62	5.67	5.53	5.55	847,523	5.55
10/09/2025	5.80	5.82	5.58	5.59	1,042,318	5.59
10/08/2025	5.78	5.83	5.77	5.80	468,769	5.80
10/07/2025	5.79	5.82	5.73	5.75	649,128	5.75
10/06/2025	5.91	5.91	5.78	5.79	784,761	5.79
10/03/2025	5.85	6.00	5.85	5.91	945,677	5.91
10/02/2025	5.88	5.93	5.79	5.84	686,523	5.84
10/01/2025	5.81	5.93	5.79	5.89	972,439	5.89
9/30/2025	5.74	5.82	5.69	5.79	1,412,173	5.79
9/29/2025	5.75	5.82	5.66	5.76	1,209,923	5.76
9/26/2025	5.82	5.85	5.72	5.75	1,009,842	5.75
9/25/2025	5.85	5.85	5.77	5.80	792,924	5.80
9/24/2025	5.77	5.88	5.75	5.86	863,834	5.86
9/23/2025	5.70	5.83	5.68	5.80	1,552,390	5.80
9/22/2025	6.01	6.02	5.88	5.88	1,621,729	5.88
9/19/2025	6.09	6.14	6.00	6.02	2,856,046	6.02
9/18/2025	6.04	6.14	6.00	6.07	785,900	6.07
9/17/2025	6.03	6.21	6.02	6.03	961,260	6.03
9/16/2025	6.14	6.18	6.02	6.04	867,778	6.04
9/15/2025	6.30	6.30	6.12	6.14	756,637	6.14
9/12/2025	6.17	6.25	6.13	6.22	792,713	6.22
9/11/2025	6.21	6.28	6.17	6.21	998,147	6.21
9/10/2025	6.21	6.25	6.13	6.20	666,143	6.20
9/09/2025	6.25	6.30	6.18	6.20	615,490	6.20
9/08/2025	6.34	6.37	6.25	6.30	971,023	6.30
9/05/2025	6.34	6.47	6.32	6.37	1,175,602	6.37
9/04/2025	6.17	6.28	6.16	6.27	755,789	6.27
9/03/2025	5.98	6.15	5.97	6.14	942,642	6.14
9/02/2025	6.01	6.07	5.93	5.98	982,317	5.98
8/29/2025	6.04	6.12	6.02	6.12	819,034	6.12
8/28/2025	6.04	6.04	5.97	6.02	765,463	6.02
8/27/2025	6.02	6.07	5.99	6.00	783,158	6.00
8/26/2025	5.95	6.04	5.95	6.03	694,644	6.03
8/25/2025	6.04	6.10	5.99	5.99	820,300	5.99
8/22/2025	5.95	6.16	5.93	6.11	1,087,240	6.11
8/21/2025	5.99	6.02	5.86	5.87	782,978	5.87
8/20/2025	5.99	6.09	5.99	6.05	1,067,709	6.05
8/19/2025	5.89	6.02	5.88	5.98	1,241,572	5.98
8/18/2025	5.93	5.93	5.86	5.88	676,035	5.88
8/15/2025	6.05	6.08	5.93	5.93	1,087,494	5.93
8/14/2025	5.96	6.05	5.93	6.05	851,466	6.05
8/13/2025	5.88	6.05	5.87	6.05	1,137,036	6.05
8/12/2025	5.78	5.94	5.78	5.87	1,891,409	5.87
8/11/2025	5.74	5.83	5.73	5.76	1,186,758	5.76
8/08/2025	5.76	5.84	5.72	5.74	1,770,411	5.74
8/07/2025	5.70	5.80	5.67	5.72	1,424,202	5.72
8/06/2025	5.67	5.71	5.60	5.65	1,075,141	5.65
8/05/2025	5.69	5.75	5.61	5.68	1,062,333	5.68
8/04/2025	5.50	5.74	5.50	5.73	1,361,235	5.73
8/01/2025	5.49	5.54	5.35	5.46	2,253,103	5.46