RWT: Redwood Trust Inc.

As of Wednesday, September 30th, 2026

$ 3.88

+0.03 +0.78%

Open: 3.98
High: 3.98
Low: 3.82
Volume: 5,695,081
Previous Close on Tuesday, September 29th, 2026

$ 3.85

+0.16 +4.34%

Open: 3.72
High: 3.90
Low: 3.69
Volume: 7,310,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 3.98 3.98 3.82 3.88 5,695,081 +0.03 +0.78
2026-09-29 3.72 3.90 3.69 3.85 7,310,452 +0.16 +4.34
2026-09-28 3.70 3.77 3.65 3.69 3,189,197 -0.03 -0.81
2026-09-25 3.70 3.77 3.63 3.72 4,598,846 +0.04 +1.09
2026-09-24 3.71 3.74 3.65 3.68 6,793,954 -0.04 -1.08
2026-09-23 3.85 3.94 3.70 3.72 4,744,671 -0.39 -9.49
2026-09-22 4.10 4.14 4.05 4.11 5,617,543 +0.07 +1.73
2026-09-21 4.00 4.16 3.97 4.04 7,926,674 +0.10 +2.54
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 3.98
On 2026-09-30		 3.63
On 2026-09-25		 0.16 4.30 3.77
On 2026-09-25		 3.65
On 2026-09-28		 -3.18 3.76
10D 4.16
On 2026-09-21		 3.63
On 2026-09-25		 -0.01 -0.26 4.16
On 2026-09-21		 3.63
On 2026-09-25		 -12.74 3.86
20D 4.55
On 2026-09-04		 3.22
On 2026-09-10		 -0.54 -12.22 4.55
On 2026-09-04		 3.22
On 2026-09-10		 -29.23 3.98
WTD 3.98
On 2026-09-30		 3.65
On 2026-09-28		 0.16 4.30 3.77
On 2026-09-28		 3.77
On 2026-09-28		 0.00 3.81
MTD 4.59
On 2026-09-01		 3.22
On 2026-09-10		 -0.74 -16.02 4.59
On 2026-09-01		 3.22
On 2026-09-10		 -29.77 4.00
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

671.55 -8.95 -1.32 1,698,028
UTHR

United Therapeutics Corporation

541.89 +60.42 +12.55 3,276,031
XRAY

Dentsply Sirona Inc.

8.86 -0.12 -1.34 6,547,208
RWT

Redwood Trust Inc.

3.88 +0.03 +0.78 5,695,081