NYSE · RWTP · stock
Redwood Trust INC (RWTP) stock price history
Every NYSE trading session of Redwood Trust INC from Jan 30, 2025 to Sep 28, 2026: 417 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RWTP adjusted close, 2025 to 2026
- $25.52
- All time high, 2025
- $25.89
- 52 week high, $21.98 low
- 417
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RWTP key facts
- Redwood Trust INC (RWTP) closed at $22.55 on Sep 28, 2026 on NYSE.
- RWTP's all time high close is $25.52, set on Nov 11, 2025; its all time low close is $22.35 on Sep 14, 2026.
- RWTP's 52 week range is $21.98 to $25.89.
- RWTP returned -8.0% over the year to Sep 28, 2026.
- Since Jan 30, 2025 RWTP returned -9%, -5.3% a year compounded.
- RWTP's deepest drawdown was -12.4% from Nov 11, 2025 to Sep 14, 2026.
- DataCedar holds 417 daily sessions of RWTP history from Jan 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RWTP price chart, 2025 to 2026
RWTP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -7.2% |
| 6 months | -3.4% |
| Year to date | -8.2% |
| 1 year | -8.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2025 | -8.7% |
| Compound annual growth, 1.7 years | -5.3% |
RWTP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.52 on Nov 11, 2025
- All time low close
- $22.35 on Sep 14, 2026
- 52 week high
- $25.89 on Nov 11, 2025
- 52 week low
- $21.98 on Sep 15, 2026
- Deepest drawdown
- -12.4% from Nov 11, 2025 to Sep 14, 2026, not yet recovered
- Best single session
- +2.5% on Sep 18, 2026
- Worst single session
- -3.4% on May 15, 2025
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 48%
RWTP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.65 | $25.41 | $21.98 | $22.55 | -8.7% | 1.8M | 185 |
| 2025 | $24.76 | $25.89 | $22.70 | $24.70 | n/a | 3.9M | 232 |
RWTP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.55 | -4.2% |
| August 2026 | $23.53 | -2.6% |
| July 2026 | $24.17 | -1.2% |
| June 2026 | $24.46 | +0.6% |
| May 2026 | $24.32 | -3.3% |
| April 2026 | $25.16 | +6.7% |
| March 2026 | $23.58 | -4.3% |
| February 2026 | $24.64 | -1.2% |
| January 2026 | $24.94 | +1.0% |
| December 2025 | $24.70 | +1.8% |
| November 2025 | $24.26 | -3.3% |
| October 2025 | $25.09 | +2.7% |
About the RWTP data
Daily bars. 417 sessions from Jan 30, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RWTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RWTP share price history
