RWT: Redwood Trust Inc.

As of Thursday, July 3rd, 2025

$ 6.12

-0.02 -0.33%

Open: 6.12
High: 6.18
Low: 6.08
Volume: 539,175
Previous Close on Wednesday, July 2nd, 2025

$ 6.14

+0.10 +1.66%

Open: 6.06
High: 6.16
Low: 6.01
Volume: 1,099,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 6.12 6.18 6.08 6.12 539,175 -0.02 -0.33
2025-07-02 6.06 6.16 6.01 6.14 1,099,643 +0.10 +1.66
2025-07-01 5.89 6.10 5.85 6.04 1,604,765 +0.13 +2.20
2025-06-30 5.81 5.96 5.78 5.91 1,898,089 +0.08 +1.37
2025-06-27 5.83 5.91 5.78 5.83 2,106,536 +0.01 +0.17
2025-06-26 5.73 5.84 5.70 5.82 1,319,246 +0.10 +1.75
2025-06-25 5.66 5.83 5.61 5.72 1,420,503 +0.03 +0.53
2025-06-24 5.58 5.70 5.55 5.69 1,363,356 +0.14 +2.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.18
On 2025-07-03		 5.78
On 2025-06-27		 0.30 5.15 5.91
On 2025-06-27		 5.91
On 2025-06-27		 0.00 6.01
10D 6.18
On 2025-07-03		 5.40
On 2025-06-23		 0.51 9.09 5.72
On 2025-06-20		 5.40
On 2025-06-23		 -5.51 5.84
20D 6.18
On 2025-07-03		 5.40
On 2025-06-23		 0.56 10.07 5.91
On 2025-06-11		 5.40
On 2025-06-23		 -8.63 5.76
WTD 6.18
On 2025-07-03		 5.78
On 2025-06-30		 0.29 4.97 5.96
On 2025-06-30		 5.96
On 2025-06-30		 0.00 6.05
MTD 6.18
On 2025-07-03		 5.85
On 2025-07-01		 0.21 3.55 6.10
On 2025-07-01		 6.10
On 2025-07-01		 0.00 6.10
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

6.12 -0.02 -0.33 539,175