NYSE · RWTS · stock
Redwood Trust INC (RWTS) stock price history
Every NYSE trading session of Redwood Trust INC from May 29, 2026 to Sep 28, 2026: 84 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.
RWTS adjusted close, 2026 to 2026
- $24.93
- All time high, 2026
- $24.99
- 52 week high, $20.36 low
- 84
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
RWTS key facts
- Redwood Trust INC (RWTS) closed at $20.92 on Sep 28, 2026 on NYSE.
- RWTS's all time high close is $24.93, set on Jul 9, 2026; its all time low close is $20.80 on Sep 25, 2026.
- RWTS's 52 week range is $20.36 to $24.99.
- RWTS's deepest drawdown was -16.6% from Jul 9, 2026 to Sep 25, 2026.
- DataCedar holds 84 daily sessions of RWTS history from May 29, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RWTS price chart, 2026 to 2026
RWTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -15.0% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 29, 2026 | -14.6% |
RWTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.93 on Jul 9, 2026
- All time low close
- $20.80 on Sep 25, 2026
- 52 week high
- $24.99 on Jun 18, 2026
- 52 week low
- $20.36 on Sep 25, 2026
- Deepest drawdown
- -16.6% from Jul 9, 2026 to Sep 25, 2026, not yet recovered
- Best single session
- +1.8% on Sep 17, 2026
- Worst single session
- -2.3% on Sep 15, 2026
- Volatility, 1 year annualised
- 12.9%
- Sessions closing higher, 1 year
- 35%
RWTS 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. 2026 starts on May 29, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.55 | $24.99 | $20.36 | $20.92 | n/a | 3M | 84 |
RWTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.92 | -11.0% |
| August 2026 | $23.50 | -4.4% |
| July 2026 | $24.59 | -1.0% |
| June 2026 | $24.85 | +1.5% |
| May 2026 | $24.49 | n/a |
About the RWTS data
Daily bars. 84 sessions from May 29, 2026 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 May 29, 2026, 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/RWTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RWTS share price history
