RWT: Redwood Trust Inc.

As of Monday, April 22nd, 2024

$ 5.71

+0.03 +0.53%

Open: 5.67
High: 5.73
Low: 5.63
Volume: 694,891
Previous Close on Friday, April 19th, 2024

$ 5.68

+0.05 +0.89%

Open: 5.61
High: 5.71
Low: 5.59
Volume: 737,799
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 5.67 5.73 5.63 5.71 694,891 +0.03 +0.53
2024-04-19 5.61 5.71 5.59 5.68 737,799 +0.05 +0.89
2024-04-18 5.54 5.65 5.51 5.63 961,479 +0.12 +2.18
2024-04-17 5.55 5.58 5.51 5.51 880,199 +0.02 +0.36
2024-04-16 5.56 5.58 5.46 5.49 1,227,856 -0.10 -1.79
2024-04-15 5.75 5.78 5.57 5.59 1,459,235 -0.14 -2.44
2024-04-12 5.81 5.90 5.71 5.73 1,236,957 -0.10 -1.72
2024-04-11 5.90 5.95 5.76 5.83 1,956,753 -0.12 -2.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.73
On 2024-04-22
5.46
On 2024-04-16
0.12 2.15 5.58
On 2024-04-16
5.51
On 2024-04-17
-1.25 5.60
10D 6.37
On 2024-04-09
5.46
On 2024-04-16
-0.52 -8.35 6.37
On 2024-04-09
5.46
On 2024-04-16
-14.36 5.75
20D 6.56
On 2024-03-28
5.46
On 2024-04-16
-0.62 -9.79 6.56
On 2024-03-28
5.46
On 2024-04-16
-16.84 5.99
WTD 5.73
On 2024-04-22
5.63
On 2024-04-22
0.03 0.53 -- -- -- 5.71
MTD 6.37
On 2024-04-01
5.46
On 2024-04-16
-0.66 -10.36 6.37
On 2024-04-01
5.46
On 2024-04-16
-14.36 5.91
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent