Redwood Trust, Inc. 9.75% Senior Notes Due 2031 RWTS
20.14 USD +0.25 (+1.25%)
Regular-session close
20.14 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
19.86 Day range 20.29
19.22 52-week range 24.93
- YTD
- -17.76%
- 1 year
- -17.76%
RWTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.07 | 20.29 | 19.86 | 20.14 | -0.36 | -1.76% | 40,700 |
| Nov 12, 2026 | 20.75 | 20.75 | 20.35 | 20.50 | -0.12 | -0.58% | 48,400 |
| Nov 11, 2026 | 20.53 | 20.93 | 20.51 | 20.62 | -0.02 | -0.10% | 31,500 |
| Nov 10, 2026 | 20.76 | 21.04 | 20.35 | 20.64 | -0.33 | -1.57% | 31,800 |
| Nov 9, 2026 | 20.19 | 21.19 | 20.07 | 20.97 | +0.97 | +4.85% | 62,900 |
| Nov 6, 2026 | 20.19 | 20.28 | 20.00 | 20.00 | 0.00 | 0.00% | 18,400 |
| Nov 5, 2026 | 20.35 | 20.61 | 19.99 | 20.00 | -0.35 | -1.72% | 48,300 |
| Nov 4, 2026 | 21.00 | 21.42 | 20.15 | 20.35 | +0.17 | +0.84% | 130,500 |
| Nov 3, 2026 | 20.19 | 20.50 | 20.11 | 20.18 | +0.18 | +0.90% | 14,900 |
| Nov 2, 2026 | 20.27 | 20.44 | 20.00 | 20.00 | -0.12 | -0.60% | 16,800 |
| Oct 30, 2026 | 20.07 | 20.38 | 20.02 | 20.12 | +0.06 | +0.30% | 25,100 |
| Oct 29, 2026 | 20.25 | 20.63 | 20.05 | 20.06 | -0.09 | -0.45% | 9,100 |
| Oct 28, 2026 | 20.12 | 20.34 | 20.00 | 20.15 | +0.03 | +0.15% | 56,000 |
| Oct 27, 2026 | 20.13 | 21.00 | 20.05 | 20.12 | +0.17 | +0.85% | 48,500 |
| Oct 26, 2026 | 20.21 | 20.66 | 19.95 | 19.95 | -0.24 | -1.19% | 63,500 |
| Oct 23, 2026 | 20.31 | 20.40 | 20.09 | 20.19 | -0.06 | -0.30% | 38,100 |
| Oct 22, 2026 | 20.17 | 20.50 | 20.02 | 20.25 | +0.10 | +0.50% | 30,400 |
| Oct 21, 2026 | 20.11 | 20.41 | 19.80 | 20.15 | +0.14 | +0.70% | 97,300 |
| Oct 20, 2026 | 19.43 | 20.30 | 19.43 | 20.01 | +0.47 | +2.41% | 70,200 |
| Oct 19, 2026 | 19.85 | 19.85 | 19.50 | 19.54 | -0.31 | -1.56% | 29,100 |
| Oct 16, 2026 | 20.04 | 20.29 | 19.67 | 19.85 | -0.32 | -1.59% | 28,100 |
| Oct 15, 2026 | 19.40 | 20.30 | 19.27 | 20.17 | +0.95 | +4.94% | 32,600 |
| Oct 14, 2026 | 19.56 | 19.65 | 19.13 | 19.22 | -0.39 | -1.99% | 27,500 |
| Oct 13, 2026 | 19.72 | 19.94 | 19.60 | 19.61 | -0.18 | -0.91% | 30,300 |
| Oct 12, 2026 | 20.00 | 20.49 | 19.70 | 19.79 | -0.41 | -2.03% | 53,600 |
| Oct 9, 2026 | 20.73 | 20.73 | 20.02 | 20.20 | -0.21 | -1.03% | 23,300 |
| Oct 8, 2026 | 20.53 | 21.05 | 19.95 | 20.41 | +0.11 | +0.54% | 19,800 |
| Oct 7, 2026 | 20.64 | 20.69 | 19.91 | 20.30 | -0.54 | -2.59% | 26,100 |
| Oct 6, 2026 | 20.97 | 20.97 | 20.07 | 20.84 | -0.07 | -0.33% | 440,700 |
| Oct 5, 2026 | 21.34 | 21.34 | 20.71 | 20.91 | -0.25 | -1.18% | 50,300 |
| Oct 2, 2026 | 21.17 | 21.78 | 20.55 | 21.16 | -0.02 | -0.09% | 23,900 |
| Oct 1, 2026 | 21.29 | 21.29 | 21.00 | 21.18 | -0.11 | -0.52% | 25,300 |
| Sep 30, 2026 | 20.97 | 21.29 | 20.95 | 21.29 | +0.40 | +1.91% | 19,200 |
| Sep 29, 2026 | 21.00 | 21.00 | 20.51 | 20.89 | -0.03 | -0.14% | 14,400 |
| Sep 28, 2026 | 20.64 | 21.72 | 20.45 | 20.92 | +0.12 | +0.58% | 37,300 |
| Sep 25, 2026 | 21.17 | 21.17 | 20.36 | 20.80 | -0.38 | -1.79% | 91,800 |
| Sep 24, 2026 | 21.70 | 21.74 | 21.11 | 21.18 | -0.19 | -0.89% | 28,600 |
| Sep 23, 2026 | 21.85 | 22.04 | 21.28 | 21.37 | -0.45 | -2.06% | 24,900 |
| Sep 22, 2026 | 21.78 | 21.90 | 21.60 | 21.82 | +0.22 | +1.02% | 27,200 |
| Sep 21, 2026 | 22.22 | 22.22 | 21.40 | 21.60 | -0.10 | -0.46% | 112,700 |
| Sep 18, 2026 | 22.23 | 23.00 | 21.54 | 21.70 | -0.49 | -2.21% | 56,400 |
| Sep 17, 2026 | 21.81 | 22.88 | 21.80 | 22.19 | +0.40 | +1.84% | 23,500 |
| Sep 16, 2026 | 21.64 | 22.14 | 21.61 | 21.79 | +0.10 | +0.46% | 46,100 |
| Sep 15, 2026 | 22.14 | 22.42 | 21.40 | 21.69 | -0.51 | -2.30% | 59,500 |
| Sep 14, 2026 | 22.63 | 22.63 | 22.00 | 22.20 | -0.42 | -1.86% | 66,900 |
| Sep 11, 2026 | 22.69 | 22.70 | 22.31 | 22.62 | -0.01 | -0.04% | 15,900 |
| Sep 10, 2026 | 22.97 | 22.97 | 22.62 | 22.63 | -0.50 | -2.16% | 30,100 |
| Sep 9, 2026 | 23.13 | 23.17 | 23.06 | 23.13 | +0.04 | +0.17% | 34,800 |
| Sep 8, 2026 | 23.10 | 23.43 | 23.09 | 23.09 | +0.05 | +0.22% | 18,000 |
| Sep 4, 2026 | 23.17 | 23.17 | 22.94 | 23.04 | -0.05 | -0.22% | 37,400 |
| Sep 3, 2026 | 23.10 | 23.28 | 22.89 | 23.09 | -0.01 | -0.04% | 72,800 |
| Sep 2, 2026 | 23.27 | 23.32 | 23.07 | 23.10 | -0.04 | -0.17% | 49,600 |
| Sep 1, 2026 | 23.50 | 23.60 | 22.96 | 23.14 | -0.36 | -1.53% | 91,700 |
| Aug 31, 2026 | 23.54 | 23.60 | 23.20 | 23.50 | -0.02 | -0.09% | 36,200 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.45 | 23.52 | -0.25 | -1.05% | 19,100 |
| Aug 27, 2026 | 23.69 | 23.78 | 23.53 | 23.77 | +0.11 | +0.46% | 29,900 |
| Aug 26, 2026 | 23.70 | 23.70 | 23.40 | 23.66 | -0.10 | -0.42% | 34,100 |
| Aug 25, 2026 | 23.84 | 23.96 | 23.68 | 23.76 | -0.02 | -0.08% | 17,800 |
| Aug 24, 2026 | 23.90 | 23.92 | 23.73 | 23.78 | -0.08 | -0.34% | 29,800 |
| Aug 21, 2026 | 24.03 | 24.03 | 23.81 | 23.86 | -0.12 | -0.50% | 15,900 |
| Aug 20, 2026 | 23.99 | 24.10 | 23.92 | 23.98 | -0.02 | -0.08% | 9,200 |
| Aug 19, 2026 | 23.90 | 24.02 | 23.82 | 24.00 | +0.20 | +0.84% | 12,400 |
| Aug 18, 2026 | 24.10 | 24.13 | 23.75 | 23.80 | -0.24 | -1.00% | 63,000 |
| Aug 17, 2026 | 24.00 | 24.07 | 24.00 | 24.04 | -0.07 | -0.29% | 5,800 |
| Aug 14, 2026 | 23.97 | 24.18 | 23.97 | 24.11 | -0.48 | -1.95% | 14,800 |
65 days, newest first. Daily bars as drawn on the RWTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.