Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Redwood Trust, Inc. RWT-PA

Full chart Compare
Set alert

Price alert · RWT-PA

All alert types
19.15 USD +0.52 (+2.79%)

As ofNov 13, 2026, 3:39 PM EST

18.31 Day range 19.48
16.37 52-week range 25.27
YTD
-21.79%
1 year
-20.63%

RWT-PA price history

RWT-PA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.9119.4818.3119.15+0.52+2.79%17,386
Nov 12, 202619.9019.9018.5018.63-1.10-5.58%20,503
Nov 11, 202619.8419.8419.3219.73+0.15+0.77%10,315
Nov 10, 202619.6119.6118.5119.58-0.18-0.91%11,093
Nov 9, 202618.0019.9018.0019.76+1.17+6.29%29,787
Nov 6, 202619.0519.6318.5018.59-0.86-4.42%33,809
Nov 5, 202618.6319.4518.0319.45-0.38-1.92%21,568
Nov 4, 202617.8019.9017.6219.83+1.45+7.89%35,894
Nov 3, 202618.3018.5518.3018.38+0.29+1.60%6,821
Nov 2, 202617.2618.4517.2618.09+0.20+1.12%12,229
Oct 30, 202617.4018.6517.4017.89-0.13-0.72%10,146
Oct 29, 202618.8018.8017.6418.02-0.35-1.91%27,612
Oct 28, 202617.5518.6317.5518.37+0.80+4.55%13,067
Oct 27, 202617.0017.7216.8617.57+0.46+2.69%34,304
Oct 26, 202616.8317.8216.8317.11+0.10+0.59%7,893
Oct 23, 202617.6717.8516.6017.01-0.38-2.19%39,469
Oct 22, 202617.1517.5417.1017.39+0.18+1.05%24,943
Oct 21, 202617.1117.2116.5617.21+0.41+2.44%35,198
Oct 20, 202616.9317.5016.5616.80-0.14-0.83%19,081
Oct 19, 202617.2917.5416.3216.94-0.37-2.14%15,422
Oct 16, 202617.8517.9617.0117.31-0.70-3.89%16,326
Oct 15, 202616.7518.2016.7518.01+1.11+6.57%35,355
Oct 14, 202616.0017.3015.3616.90+0.53+3.24%33,817
Oct 13, 202617.0617.3216.2216.37-0.64-3.76%58,921
Oct 12, 202618.6618.6616.6617.01-1.26-6.90%39,636
Oct 9, 202618.7218.8418.2718.27-0.55-2.92%19,814
Oct 8, 202619.0119.2918.2518.82-0.23-1.21%43,647
Oct 7, 202619.0119.2618.6119.05-0.29-1.50%43,820
Oct 6, 202619.2020.0018.5519.34+0.09+0.47%36,390
Oct 5, 202620.9221.0019.0119.25-1.61-7.72%60,212
Oct 2, 202621.5222.0120.8320.86-0.86-3.96%29,228
Oct 1, 202622.1722.5121.3621.72-0.73-3.25%28,716
Sep 30, 202622.5822.8022.3722.45+0.06+0.27%10,812
Sep 29, 202622.4022.4022.1022.39-0.03-0.13%13,360
Sep 28, 202623.0023.0022.3722.42-0.25-1.10%8,968
Sep 25, 202622.5522.8022.4422.67+0.13+0.58%16,135
Sep 24, 202622.5823.0022.5422.54-0.06-0.27%17,206
Sep 23, 202622.5523.0122.4022.600.000.00%26,841
Sep 22, 202622.4022.7022.4022.60+0.20+0.89%44,837
Sep 21, 202623.4523.4522.0122.40-0.41-1.80%31,421
Sep 18, 202623.1323.5222.8122.81-0.29-1.26%20,325
Sep 17, 202624.3324.3323.0023.10+0.23+1.01%23,853
Sep 16, 202623.5523.7822.8722.87-0.76-3.22%11,102
Sep 15, 202623.4723.9222.8023.63+0.05+0.21%20,992
Sep 14, 202623.6024.0023.3423.58+0.06+0.26%20,142
Sep 11, 202623.5824.0823.5223.52+0.01+0.04%6,456
Sep 10, 202624.0624.0623.2523.51-0.75-3.09%27,996
Sep 9, 202624.4124.4124.2624.26-0.17-0.70%4,636
Sep 8, 202624.4324.5324.4224.430.000.00%1,670
Sep 4, 202624.5424.5424.3824.43-0.02-0.08%5,625
Sep 3, 202624.3524.4524.3324.45+0.10+0.41%3,964
Sep 2, 202624.4224.4224.2524.35+0.02+0.08%4,070
Sep 1, 202624.5724.6024.3324.33-0.34-1.38%4,070
Aug 31, 202624.5924.6724.5924.67-0.06-0.24%1,749
Aug 28, 202624.8724.8724.6524.73-0.03-0.12%4,466
Aug 27, 202624.6524.9624.6524.76+0.09+0.36%3,358
Aug 26, 202624.6424.7024.6424.670.000.00%1,814
Aug 25, 202624.7424.7424.6724.67-0.08-0.32%498
Aug 24, 202624.9024.9024.7524.75-0.15-0.60%4,644
Aug 21, 202624.8724.9624.8524.90+0.12+0.48%7,777
Aug 20, 202624.7424.9024.7424.78+0.11+0.45%1,408
Aug 19, 202624.7324.7624.6024.67-0.06-0.24%12,356
Aug 18, 202624.7424.7424.7324.73+0.04+0.16%2,228
Aug 17, 202624.6124.8924.6024.69+0.11+0.45%4,067
Aug 14, 202624.8024.8024.5524.58-0.16-0.65%3,419

65 days, newest first. Daily bars as drawn on the RWT-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.