Redwood Trust, Inc. 9.125% Seni RWTN
22.45 USD +0.11 (+0.49%)
Regular-session close
22.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.93 Day range 22.50
21.59 52-week range 25.57
- YTD
- -9.95%
- 1 year
- -12.13%
RWTN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.52 | 22.50 | 21.92 | 22.45 | -0.46 | -2.01% | 6,947 |
| Nov 12, 2026 | 23.11 | 23.20 | 22.90 | 22.91 | -0.35 | -1.50% | 10,800 |
| Nov 11, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | -0.01 | -0.04% | 1,700 |
| Nov 10, 2026 | 23.73 | 23.73 | 23.15 | 23.27 | -0.28 | -1.19% | 3,800 |
| Nov 9, 2026 | 23.25 | 23.70 | 23.25 | 23.55 | +0.45 | +1.95% | 5,600 |
| Nov 6, 2026 | 23.16 | 23.49 | 23.10 | 23.10 | +0.04 | +0.17% | 1,900 |
| Nov 5, 2026 | 23.30 | 23.44 | 22.90 | 23.06 | -0.19 | -0.82% | 3,600 |
| Nov 4, 2026 | 23.00 | 23.34 | 23.00 | 23.25 | +0.62 | +2.74% | 11,300 |
| Nov 3, 2026 | 22.81 | 22.81 | 22.63 | 22.63 | -0.18 | -0.79% | 3,400 |
| Nov 2, 2026 | 22.80 | 23.00 | 22.63 | 22.81 | +0.06 | +0.26% | 7,700 |
| Oct 30, 2026 | 22.45 | 23.00 | 22.40 | 22.75 | +0.14 | +0.62% | 6,900 |
| Oct 29, 2026 | 22.69 | 22.80 | 22.61 | 22.61 | -0.16 | -0.70% | 3,800 |
| Oct 28, 2026 | 22.95 | 22.95 | 22.60 | 22.77 | +0.02 | +0.09% | 10,300 |
| Oct 27, 2026 | 23.10 | 23.20 | 22.25 | 22.75 | -0.35 | -1.52% | 5,700 |
| Oct 26, 2026 | 22.66 | 23.10 | 22.31 | 23.10 | +0.47 | +2.08% | 11,200 |
| Oct 23, 2026 | 22.50 | 22.75 | 22.50 | 22.63 | +0.11 | +0.49% | 2,600 |
| Oct 22, 2026 | 22.21 | 22.97 | 22.21 | 22.52 | +0.26 | +1.17% | 9,700 |
| Oct 21, 2026 | 21.86 | 22.40 | 21.86 | 22.26 | +0.41 | +1.88% | 5,600 |
| Oct 20, 2026 | 21.59 | 21.99 | 21.58 | 21.85 | +0.26 | +1.20% | 11,800 |
| Oct 19, 2026 | 22.07 | 22.41 | 21.59 | 21.59 | -0.19 | -0.87% | 11,700 |
| Oct 16, 2026 | 22.62 | 22.62 | 21.68 | 21.78 | -0.72 | -3.20% | 16,900 |
| Oct 15, 2026 | 22.88 | 22.90 | 22.20 | 22.50 | 0.00 | 0.00% | 18,500 |
| Oct 14, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | -0.09 | -0.40% | 6,100 |
| Oct 13, 2026 | 22.54 | 23.34 | 22.01 | 22.59 | +0.28 | +1.26% | 7,200 |
| Oct 12, 2026 | 23.14 | 23.14 | 22.09 | 22.31 | -0.70 | -3.04% | 10,400 |
| Oct 9, 2026 | 22.60 | 23.16 | 22.60 | 23.01 | +0.28 | +1.23% | 10,000 |
| Oct 8, 2026 | 22.40 | 22.73 | 22.18 | 22.73 | +0.33 | +1.47% | 10,800 |
| Oct 7, 2026 | 22.69 | 23.45 | 21.30 | 22.40 | +0.19 | +0.86% | 21,500 |
| Oct 6, 2026 | 22.46 | 23.20 | 21.83 | 22.21 | -0.41 | -1.81% | 113,200 |
| Oct 5, 2026 | 23.49 | 23.49 | 22.12 | 22.62 | -0.68 | -2.92% | 22,700 |
| Oct 2, 2026 | 24.00 | 24.08 | 22.59 | 23.30 | -0.50 | -2.10% | 42,700 |
| Oct 1, 2026 | 23.87 | 24.07 | 23.77 | 23.80 | +0.02 | +0.08% | 9,100 |
| Sep 30, 2026 | 24.22 | 24.22 | 23.76 | 23.78 | -0.13 | -0.54% | 5,500 |
| Sep 29, 2026 | 23.90 | 24.27 | 23.77 | 23.91 | +0.13 | +0.55% | 16,900 |
| Sep 28, 2026 | 23.70 | 24.00 | 23.70 | 23.78 | -0.12 | -0.50% | 4,200 |
| Sep 25, 2026 | 24.02 | 24.59 | 23.82 | 23.90 | -0.26 | -1.08% | 6,800 |
| Sep 24, 2026 | 24.20 | 24.20 | 24.12 | 24.16 | +0.06 | +0.25% | 9,700 |
| Sep 23, 2026 | 24.14 | 24.14 | 24.10 | 24.10 | -0.05 | -0.21% | 2,900 |
| Sep 22, 2026 | 24.39 | 24.40 | 24.01 | 24.15 | -0.24 | -0.98% | 14,800 |
| Sep 21, 2026 | 24.60 | 24.60 | 24.33 | 24.39 | +0.08 | +0.33% | 5,000 |
| Sep 18, 2026 | 24.28 | 24.48 | 23.88 | 24.31 | +0.14 | +0.58% | 3,900 |
| Sep 17, 2026 | 24.12 | 24.39 | 24.11 | 24.17 | +0.09 | +0.37% | 1,500 |
| Sep 16, 2026 | 23.82 | 24.08 | 23.82 | 24.08 | +0.19 | +0.80% | 6,400 |
| Sep 15, 2026 | 24.44 | 24.65 | 23.51 | 23.89 | -0.31 | -1.28% | 25,400 |
| Sep 14, 2026 | 24.59 | 24.63 | 24.20 | 24.20 | -0.30 | -1.22% | 6,900 |
| Sep 11, 2026 | 24.50 | 24.65 | 24.50 | 24.50 | +0.23 | +0.95% | 5,000 |
| Sep 10, 2026 | 24.50 | 24.99 | 24.27 | 24.27 | -0.46 | -1.86% | 10,800 |
| Sep 9, 2026 | 24.51 | 24.98 | 24.51 | 24.73 | -0.07 | -0.28% | 1,700 |
| Sep 8, 2026 | 24.86 | 24.95 | 24.73 | 24.80 | 0.00 | 0.00% | 2,400 |
| Sep 4, 2026 | 24.49 | 24.86 | 24.49 | 24.80 | +0.26 | +1.06% | 19,100 |
| Sep 3, 2026 | 24.55 | 24.61 | 24.50 | 24.54 | -0.11 | -0.45% | 4,100 |
| Sep 2, 2026 | 24.79 | 24.81 | 24.54 | 24.65 | +0.02 | +0.08% | 2,600 |
| Sep 1, 2026 | 24.44 | 24.63 | 24.35 | 24.63 | -0.15 | -0.61% | 4,900 |
| Aug 31, 2026 | 24.77 | 24.79 | 24.77 | 24.78 | -0.12 | -0.48% | 1,800 |
| Aug 28, 2026 | 24.84 | 24.94 | 24.78 | 24.90 | +0.12 | +0.48% | 3,100 |
| Aug 27, 2026 | 24.80 | 24.85 | 24.76 | 24.78 | +0.05 | +0.20% | 3,000 |
| Aug 26, 2026 | 24.53 | 24.92 | 24.51 | 24.73 | -0.02 | -0.08% | 2,400 |
| Aug 25, 2026 | 24.55 | 24.75 | 24.55 | 24.75 | +0.09 | +0.36% | 3,000 |
| Aug 24, 2026 | 24.50 | 24.77 | 24.50 | 24.66 | +0.07 | +0.28% | 3,500 |
| Aug 21, 2026 | 24.65 | 24.65 | 24.53 | 24.59 | -0.11 | -0.45% | 4,800 |
| Aug 20, 2026 | 24.78 | 24.78 | 24.67 | 24.70 | +0.10 | +0.41% | 6,800 |
| Aug 19, 2026 | 24.72 | 24.72 | 24.45 | 24.60 | +0.05 | +0.20% | 3,900 |
| Aug 18, 2026 | 24.55 | 24.57 | 24.44 | 24.55 | +0.05 | +0.20% | 8,000 |
| Aug 17, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | +0.07 | +0.29% | 3,700 |
| Aug 14, 2026 | 24.45 | 24.63 | 24.25 | 24.43 | -0.49 | -1.97% | 9,400 |
65 days, newest first. Daily bars as drawn on the RWTN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.