RWT: Redwood Trust Inc.

As of Friday, May 15th, 2026

$ 5.18

-0.08 -1.52%

Open: 5.23
High: 5.24
Low: 5.17
Volume: 851,011
Previous Close on Thursday, May 14th, 2026

$ 5.26

+0.02 +0.38%

Open: 5.28
High: 5.39
Low: 5.25
Volume: 855,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 5.23 5.24 5.17 5.18 851,011 -0.08 -1.52
2026-05-14 5.28 5.39 5.25 5.26 855,339 +0.02 +0.38
2026-05-13 5.27 5.30 5.22 5.24 836,535 -0.07 -1.32
2026-05-12 5.32 5.38 5.23 5.31 1,270,680 -0.02 -0.38
2026-05-11 5.54 5.57 5.30 5.33 1,553,844 -0.24 -4.31
2026-05-08 5.62 5.62 5.54 5.57 816,246 -0.01 -0.18
2026-05-07 5.56 5.60 5.50 5.58 88,288 +0.01 +0.18
2026-05-06 5.65 5.65 5.50 5.57 1,072,800 0.00 0.00
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 5.57
On 2026-05-11		 5.17
On 2026-05-15		 -0.39 -7.00 5.57
On 2026-05-11		 5.17
On 2026-05-15		 -7.27 5.26
10D 5.73
On 2026-05-04		 5.17
On 2026-05-15		 -0.55 -9.60 5.73
On 2026-05-04		 5.17
On 2026-05-15		 -9.78 5.42
20D 6.00
On 2026-04-21		 5.17
On 2026-05-15		 -0.82 -13.67 6.00
On 2026-04-21		 5.17
On 2026-05-15		 -13.84 5.58
WTD 5.57
On 2026-05-11		 5.17
On 2026-05-15		 -0.39 -7.00 5.57
On 2026-05-11		 5.17
On 2026-05-15		 -7.27 5.26
MTD 5.77
On 2026-05-01		 5.17
On 2026-05-15		 -0.38 -6.83 5.77
On 2026-05-01		 5.17
On 2026-05-15		 -10.41 5.45
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.18 -0.08 -1.52 851,011