Daily trading records

Redwood Trust, Inc. 9.00% Senior Notes Due 2029 Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Redwood Trust, Inc. 9.00% Senior Notes Due 2029.

The verified trading-day record runs from June 30, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Redwood Trust, Inc. 9.00% Senior Notes Due 2029 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Redwood Trust, Inc. 9.00% Senior Notes Due 2029's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.72%

From the September 18, 2026 close of $23.9201 to $23.03 on September 25, 2026.

20-session performance

-5.42%

From the August 27, 2026 close of $24.35 to $23.03 on September 25, 2026.

60-session performance

-6.38%

From the June 29, 2026 close of $24.60 to $23.03 on September 25, 2026.

Redwood Trust, Inc. 9.00% Senior Notes Due 2029 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$23.15$23.75$23.03$23.033,163-$0.38 (-1.62%)
$23.52$23.90$23.41$23.414,886-$0.18 (-0.76%)
$23.50$23.60$23.50$23.592,680-$0.01 (-0.04%)
$24.045$24.05$23.40$23.606,955-$0.21 (-0.88%)
$23.78$23.81$23.40$23.814,252-$0.1101 (-0.46%)
$24.00$24.07$23.78$23.92012,896+$0.0701 (+0.29%)
$23.652$24.2699$23.50$23.854,841+$0.59 (+2.54%)
$23.45$23.45$23.115$23.266,622-$0.19 (-0.81%)
$23.25$23.615$22.90$23.454,798+$0.38 (+1.65%)
$23.73$23.79$23.07$23.072,588-$0.64 (-2.70%)
$23.86$23.87$23.70$23.714,462-$0.08 (-0.34%)
$24.05$24.36$23.654$23.798,878-$0.41 (-1.69%)
$24.355$24.359$24.145$24.203,555-$0.11 (-0.45%)
$24.62$24.62$24.31$24.31598-$0.01 (-0.04%)
$24.30$24.50$24.30$24.321,974-$0.01 (-0.04%)
$24.06$24.50$24.06$24.338,043+$0.13 (+0.54%)
$24.55$24.5596$24.20$24.201,670+$0.10 (+0.41%)
$24.54$24.60$24.10$24.104,743-$0.31 (-1.27%)
$24.36$24.485$24.36$24.411,310-$0.24 (-0.97%)
$24.35$24.65$24.35$24.651,818+$0.30 (+1.23%)
$24.46$24.46$24.14$24.3515,591+$0.295 (+1.23%)
$24.75$24.75$23.83$24.05521,071-$0.595 (-2.41%)
$24.5714$24.73$24.521$24.652,725+$0.07 (+0.28%)
$24.64$24.64$24.58$24.582,446-$0.17 (-0.69%)
$24.45$24.80$24.45$24.756,823+$0.15 (+0.61%)
$24.32$24.61$24.32$24.606,698+$0.192 (+0.79%)
$24.375$24.408$24.365$24.4082,593+$0.158 (+0.65%)
$24.39$24.48$24.18$24.256,921-$0.1301 (-0.53%)
$24.49$24.49$24.20$24.38018,431-$0.2399 (-0.97%)
$24.54$24.70$24.402$24.629,496+$0.12 (+0.49%)
$24.39$24.50$24.21$24.507,285+$0.13 (+0.53%)
$24.49$24.49$24.37$24.374,903-$0.08 (-0.33%)
$24.40$24.53$24.40$24.455,397-$0.04 (-0.16%)
$24.67$24.67$24.49$24.497,908+$0.09 (+0.37%)
$24.13$24.535$24.13$24.405,860$0.00 (0.00%)
$24.52$24.52$24.13$24.406,113-$0.25 (-1.01%)
$24.65$24.65$24.65$24.651,097-$0.02 (-0.08%)
$24.39$24.67$24.39$24.6711,580+$0.10 (+0.41%)
$24.52$24.57$24.47$24.571,870-$0.03 (-0.12%)
$24.66$24.66$24.60$24.601,033-$0.01 (-0.04%)
$24.56$24.66$24.56$24.611,322+$0.05 (+0.20%)
$24.239$24.79$24.239$24.5622,994+$0.32 (+1.32%)
$24.20$24.68$24.20$24.245,080+$0.13 (+0.54%)
$24.12$24.315$23.93$24.117,861-$0.12 (-0.50%)
$24.34$24.68$24.12$24.234,700-$0.22 (-0.90%)
$24.45$24.60$24.45$24.454,341-$0.04 (-0.16%)
$24.30$24.60$24.30$24.494,180-$0.09 (-0.37%)
$24.62$24.8299$24.58$24.584,603-$0.09 (-0.36%)
$24.76$24.76$24.67$24.676,117-$0.0191 (-0.08%)
$24.85$24.90$24.26$24.68918,545-$0.1109 (-0.45%)
$24.8801$24.89$24.80$24.806,606-$0.10 (-0.40%)
$24.90$24.90$24.90$24.90477-$0.20 (-0.80%)
$25.09$25.10$25.06$25.101,015+$0.18 (+0.72%)
$24.89$24.96$24.89$24.921,711-$0.05 (-0.20%)
$24.875$25.11$24.85$24.9715,518+$0.07 (+0.28%)
$24.895$24.90$24.885$24.901,433+$0.02 (+0.08%)
$24.695$24.90$24.61$24.887,461+$0.16 (+0.65%)
$24.90$24.90$24.72$24.722,400-$0.0594 (-0.24%)
$24.74$24.90$24.74$24.77944,950+$0.2494 (+1.02%)
$24.60$25.00$24.505$24.539,042-$0.07 (-0.28%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Redwood Trust, Inc. 9.00% Senior Notes Due 2029 company profile.Review Redwood Trust, Inc. 9.00% Senior Notes Due 2029 valuation and profitability metrics.

Read the frequently asked questions.

What is Redwood Trust, Inc. 9.00% Senior Notes Due 2029's latest verified closing price?

Redwood Trust, Inc. 9.00% Senior Notes Due 2029 closed at $23.03 on September 25, 2026.

What period does Redwood Trust, Inc. 9.00% Senior Notes Due 2029's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 25, 2026.

What data is included in Redwood Trust, Inc. 9.00% Senior Notes Due 2029's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Redwood Trust, Inc. 9.00% Senior Notes Due 2029's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Redwood Trust, Inc. 9.00% Senior Notes Due 2029's daily prices?

Daily aggregate prices are provided by Polygon.