Redwood Trust, Inc. 9.125% Seni (RWTN) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
RWTN Historical Performance
Short-Term Returns
RWTN Stock Price Trajectory (2024–2026)
As of May 8, 2026, Redwood Trust, Inc. 9.125% Seni (RWTN) trades at $25.48, representing a +3.4% return over the past year. The stock has delivered a +21.1% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.11 on February 20, 2024. From this peak, RWTN has corrected -6.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RWT (-4.5% 1Y), MFA (+3.8% 1Y), and MITT (+15.8% 1Y), RWTN has underperformed the peer group average. Compare RWTN vs RWT →
RWTN Historical Price Data (2025–2026)
Showing 30 of 568 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.36 | 25.57 | 25.36 | 25.48 | 7K | +0.12% |
| 2026-05-06 | 25.45 | 25.45 | 25.45 | 25.45 | 2K | +0.04% |
| 2026-05-05 | 25.50 | 25.50 | 25.32 | 25.44 | 5K | +0.55% |
| 2026-05-04 | 25.30 | 25.30 | 25.30 | 25.30 | 628 | -0.39% |
| 2026-05-01 | 25.36 | 25.60 | 25.36 | 25.40 | 3K | +0.55% |
| 2026-04-30 | 25.12 | 25.56 | 25.12 | 25.26 | 1K | +0.36% |
| 2026-04-29 | 25.26 | 25.26 | 25.17 | 25.17 | 5K | -1.10% |
| 2026-04-28 | 25.50 | 25.50 | 25.45 | 25.45 | 837 | -0.59% |
| 2026-04-27 | 25.47 | 25.60 | 25.47 | 25.60 | 15K | +0.55% |
| 2026-04-24 | 25.40 | 25.50 | 25.40 | 25.46 | 10K | +0.55% |
| 2026-04-23 | 25.22 | 25.43 | 25.22 | 25.32 | 14K | +0.48% |
| 2026-04-22 | 25.20 | 25.25 | 25.12 | 25.20 | 7K | +0.24% |
| 2026-04-21 | 25.06 | 25.23 | 25.06 | 25.14 | 12K | -0.28% |
| 2026-04-20 | 25.00 | 25.22 | 25.00 | 25.21 | 8K | +0.64% |
| 2026-04-17 | 25.02 | 25.15 | 24.95 | 25.05 | 7K | +0.40% |
| 2026-04-16 | 24.76 | 25.02 | 24.76 | 24.95 | 7K | +0.40% |
| 2026-04-15 | 25.00 | 25.00 | 24.85 | 24.85 | 6K | -0.08% |
| 2026-04-14 | 24.89 | 24.90 | 24.87 | 24.87 | 1K | +0.40% |
| 2026-04-13 | 24.61 | 24.91 | 24.61 | 24.77 | 2K | -0.09% |
| 2026-04-10 | 24.97 | 24.97 | 24.55 | 24.79 | 4K | -0.03% |
| 2026-04-09 | 24.85 | 24.85 | 24.80 | 24.80 | 2K | +1.02% |
| 2026-04-08 | 24.97 | 24.97 | 24.43 | 24.55 | 4K | -0.41% |
| 2026-04-07 | 24.65 | 24.65 | 24.65 | 24.65 | 1K | +0.20% |
| 2026-04-06 | 24.43 | 24.60 | 24.40 | 24.60 | 2K | +0.57% |
| 2026-04-02 | 24.46 | 24.72 | 24.45 | 24.46 | 2K | +0.14% |
| 2026-04-01 | 24.54 | 24.54 | 24.43 | 24.43 | 5K | -0.10% |
| 2026-03-31 | 24.05 | 24.73 | 23.85 | 24.45 | 9K | +2.52% |
| 2026-03-30 | 23.82 | 24.20 | 23.76 | 23.85 | 10K | +0.80% |
| 2026-03-27 | 23.92 | 23.92 | 23.45 | 23.66 | 32K | -1.83% |
| 2026-03-26 | 24.15 | 24.50 | 23.94 | 24.10 | 22K | -0.45% |
See RWTN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RWTN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RWTN vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRWTN — Frequently Asked Questions
Quick answers to the most common questions about buying RWTN stock.
How has RWTN stock performed recently?
RWTN returned +3.4% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RWTN's all-time high price?
Redwood Trust, Inc. 9.125% Seni reached $27.11 on 2024-02-20. The 52-week high is $25.77. Current 1-year return of +3.4% places the stock closer to historical peaks.
Where can I download RWTN historical price data?
This page provides RWTN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.