RWT: Redwood Trust Inc.

As of Friday, December 26th, 2025

$ 5.53

-0.02 -0.36%

Open: 5.55
High: 5.59
Low: 5.49
Volume: 1,176,522
Previous Close on Wednesday, December 24th, 2025

$ 5.55

+0.06 +1.09%

Open: 5.50
High: 5.56
Low: 5.46
Volume: 677,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 5.55 5.59 5.49 5.53 1,176,522 -0.02 -0.36
2025-12-24 5.50 5.56 5.46 5.55 677,949 +0.06 +1.09
2025-12-23 5.56 5.57 5.39 5.49 1,868,559 -0.24 -4.19
2025-12-22 5.80 5.82 5.72 5.73 1,552,131 -0.06 -1.04
2025-12-19 5.82 5.92 5.75 5.79 6,561,741 -0.02 -0.34
2025-12-18 5.66 5.85 5.66 5.81 2,296,901 +0.18 +3.20
2025-12-17 5.64 5.77 5.61 5.63 2,234,168 0.00 0.00
2025-12-16 5.63 5.66 5.58 5.63 1,819,554 +0.01 +0.18
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 5.92
On 2025-12-19		 5.39
On 2025-12-23		 -0.28 -4.82 5.92
On 2025-12-19		 5.39
On 2025-12-23		 -8.88 5.62
10D 5.92
On 2025-12-19		 5.39
On 2025-12-23		 -0.10 -1.78 5.92
On 2025-12-19		 5.39
On 2025-12-23		 -8.88 5.64
20D 5.92
On 2025-12-19		 5.39
On 2025-12-23		 0.06 1.10 5.92
On 2025-12-19		 5.39
On 2025-12-23		 -8.88 5.61
WTD 5.82
On 2025-12-22		 5.39
On 2025-12-23		 -0.26 -4.49 5.82
On 2025-12-22		 5.39
On 2025-12-23		 -7.39 5.58
MTD 5.92
On 2025-12-19		 5.39
On 2025-12-23		 0.02 0.36 5.92
On 2025-12-19		 5.39
On 2025-12-23		 -8.88 5.61
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.53 -0.02 -0.36 1,176,522