Redwood Trust, Inc. 9.00% Senio RWTO
21.11 USD +0.41 (+1.99%)
Regular-session close
21.11 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
20.83 Day range 21.20
20.81 52-week range 25.55
- YTD
- -15.53%
- 1 year
- -16.73%
RWTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.85 | 21.19 | 20.83 | 21.11 | -0.15 | -0.71% | 9,917 |
| Nov 12, 2026 | 21.80 | 21.80 | 21.26 | 21.26 | -0.33 | -1.53% | 19,800 |
| Nov 11, 2026 | 21.60 | 21.66 | 21.59 | 21.59 | 0.00 | 0.00% | 7,700 |
| Nov 10, 2026 | 21.90 | 22.00 | 21.51 | 21.59 | -0.91 | -4.04% | 7,700 |
| Nov 9, 2026 | 22.40 | 22.60 | 22.35 | 22.50 | +0.18 | +0.81% | 3,700 |
| Nov 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 22.60 | 22.60 | 22.13 | 22.32 | -0.49 | -2.15% | 7,300 |
| Nov 4, 2026 | 22.12 | 22.81 | 22.12 | 22.81 | +0.74 | +3.35% | 19,600 |
| Nov 3, 2026 | 22.18 | 22.24 | 21.77 | 22.07 | -0.18 | -0.81% | 4,500 |
| Nov 2, 2026 | 22.10 | 22.48 | 22.08 | 22.25 | +0.47 | +2.16% | 4,900 |
| Oct 30, 2026 | 22.18 | 22.18 | 21.49 | 21.78 | -0.21 | -0.95% | 6,900 |
| Oct 29, 2026 | 21.60 | 21.99 | 21.60 | 21.99 | +0.38 | +1.76% | 2,600 |
| Oct 28, 2026 | 21.61 | 21.67 | 21.61 | 21.61 | -0.06 | -0.28% | 5,400 |
| Oct 27, 2026 | 21.90 | 21.90 | 21.50 | 21.67 | -0.08 | -0.37% | 4,700 |
| Oct 26, 2026 | 21.92 | 22.36 | 21.75 | 21.75 | -0.09 | -0.41% | 5,000 |
| Oct 23, 2026 | 21.83 | 22.10 | 21.83 | 21.84 | +0.09 | +0.41% | 2,500 |
| Oct 22, 2026 | 21.45 | 21.79 | 21.20 | 21.75 | +0.50 | +2.35% | 5,500 |
| Oct 21, 2026 | 21.30 | 22.27 | 21.19 | 21.25 | -0.42 | -1.94% | 14,500 |
| Oct 20, 2026 | 21.41 | 21.67 | 21.35 | 21.67 | +0.47 | +2.22% | 8,200 |
| Oct 19, 2026 | 21.50 | 21.50 | 21.02 | 21.20 | -0.10 | -0.47% | 6,300 |
| Oct 16, 2026 | 21.18 | 21.39 | 21.10 | 21.30 | -0.40 | -1.84% | 15,700 |
| Oct 15, 2026 | 21.04 | 21.85 | 20.85 | 21.70 | +0.74 | +3.53% | 13,700 |
| Oct 14, 2026 | 21.02 | 21.15 | 20.88 | 20.96 | -0.28 | -1.32% | 14,900 |
| Oct 13, 2026 | 20.80 | 21.54 | 20.60 | 21.24 | +0.43 | +2.07% | 28,500 |
| Oct 12, 2026 | 21.04 | 21.09 | 20.66 | 20.81 | -0.36 | -1.70% | 15,500 |
| Oct 9, 2026 | 21.38 | 21.51 | 20.62 | 21.17 | -0.17 | -0.80% | 12,600 |
| Oct 8, 2026 | 21.67 | 22.00 | 21.04 | 21.34 | -0.11 | -0.51% | 36,600 |
| Oct 7, 2026 | 21.13 | 21.45 | 20.57 | 21.45 | -0.23 | -1.06% | 19,600 |
| Oct 6, 2026 | 21.73 | 22.78 | 20.99 | 21.68 | -0.23 | -1.05% | 26,600 |
| Oct 5, 2026 | 22.03 | 22.37 | 21.42 | 21.91 | -0.23 | -1.04% | 6,500 |
| Oct 2, 2026 | 22.40 | 22.40 | 21.90 | 22.14 | -0.07 | -0.32% | 4,500 |
| Oct 1, 2026 | 22.71 | 22.71 | 22.14 | 22.21 | -0.35 | -1.55% | 1,300 |
| Sep 30, 2026 | 22.25 | 22.75 | 21.70 | 22.56 | -0.04 | -0.18% | 162,400 |
| Sep 29, 2026 | 22.35 | 22.81 | 21.84 | 22.60 | +0.15 | +0.67% | 4,100 |
| Sep 28, 2026 | 22.90 | 22.97 | 22.29 | 22.45 | -0.58 | -2.52% | 7,400 |
| Sep 25, 2026 | 23.15 | 23.75 | 23.03 | 23.03 | -0.38 | -1.62% | 3,200 |
| Sep 24, 2026 | 23.52 | 23.90 | 23.41 | 23.41 | -0.18 | -0.76% | 4,900 |
| Sep 23, 2026 | 23.50 | 23.60 | 23.50 | 23.59 | -0.01 | -0.04% | 2,700 |
| Sep 22, 2026 | 24.05 | 24.05 | 23.40 | 23.60 | -0.21 | -0.88% | 7,000 |
| Sep 21, 2026 | 23.78 | 23.81 | 23.40 | 23.81 | -0.11 | -0.46% | 4,300 |
| Sep 18, 2026 | 24.00 | 24.07 | 23.78 | 23.92 | +0.07 | +0.29% | 2,900 |
| Sep 17, 2026 | 23.65 | 24.27 | 23.50 | 23.85 | +0.59 | +2.54% | 4,800 |
| Sep 16, 2026 | 23.45 | 23.45 | 23.11 | 23.26 | -0.19 | -0.81% | 6,600 |
| Sep 15, 2026 | 23.25 | 23.61 | 22.90 | 23.45 | +0.38 | +1.65% | 4,800 |
| Sep 14, 2026 | 23.73 | 23.79 | 23.07 | 23.07 | -0.64 | -2.70% | 2,600 |
| Sep 11, 2026 | 23.86 | 23.87 | 23.70 | 23.71 | -0.08 | -0.34% | 4,500 |
| Sep 10, 2026 | 24.05 | 24.36 | 23.65 | 23.79 | -0.41 | -1.69% | 8,900 |
| Sep 9, 2026 | 24.35 | 24.36 | 24.15 | 24.20 | -0.11 | -0.45% | 3,600 |
| Sep 8, 2026 | 24.62 | 24.62 | 24.31 | 24.31 | -0.01 | -0.04% | 600 |
| Sep 4, 2026 | 24.30 | 24.50 | 24.30 | 24.32 | -0.01 | -0.04% | 2,000 |
| Sep 3, 2026 | 24.06 | 24.50 | 24.06 | 24.33 | +0.13 | +0.54% | 8,000 |
| Sep 2, 2026 | 24.55 | 24.56 | 24.20 | 24.20 | +0.10 | +0.41% | 1,700 |
| Sep 1, 2026 | 24.54 | 24.60 | 24.10 | 24.10 | -0.31 | -1.27% | 4,700 |
| Aug 31, 2026 | 24.36 | 24.49 | 24.36 | 24.41 | -0.24 | -0.97% | 1,300 |
| Aug 28, 2026 | 24.35 | 24.65 | 24.35 | 24.65 | +0.30 | +1.23% | 1,800 |
| Aug 27, 2026 | 24.46 | 24.46 | 24.14 | 24.35 | +0.29 | +1.21% | 15,600 |
| Aug 26, 2026 | 24.75 | 24.75 | 23.83 | 24.06 | -0.59 | -2.39% | 21,100 |
| Aug 25, 2026 | 24.57 | 24.73 | 24.52 | 24.65 | +0.07 | +0.28% | 2,700 |
| Aug 24, 2026 | 24.64 | 24.64 | 24.58 | 24.58 | -0.17 | -0.69% | 2,400 |
| Aug 21, 2026 | 24.45 | 24.80 | 24.45 | 24.75 | +0.15 | +0.61% | 6,800 |
| Aug 20, 2026 | 24.32 | 24.61 | 24.32 | 24.60 | +0.19 | +0.78% | 6,700 |
| Aug 19, 2026 | 24.38 | 24.41 | 24.36 | 24.41 | +0.16 | +0.66% | 2,600 |
| Aug 18, 2026 | 24.39 | 24.48 | 24.18 | 24.25 | -0.13 | -0.53% | 6,900 |
| Aug 17, 2026 | 24.49 | 24.49 | 24.20 | 24.38 | -0.24 | -0.97% | 8,400 |
| Aug 14, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the RWTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.