RWT: Redwood Trust Inc.

As of Friday, July 10th, 2026

$ 5.10

+0.02 +0.39%

Open: 5.11
High: 5.16
Low: 5.04
Volume: 3,203,459
Previous Close on Thursday, July 9th, 2026

$ 5.08

+0.33 +6.95%

Open: 4.90
High: 5.13
Low: 4.78
Volume: 5,303,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 5.11 5.16 5.04 5.10 3,203,459 +0.02 +0.39
2026-07-09 4.90 5.13 4.78 5.08 5,303,875 +0.33 +6.95
2026-07-08 4.72 4.86 4.70 4.75 3,823,530 +0.03 +0.64
2026-07-07 4.61 4.94 4.55 4.72 33,897,144 +0.17 +3.74
2026-07-06 4.41 4.56 4.19 4.55 8,566,954 +0.07 +1.56
2026-07-02 4.70 4.72 4.43 4.48 2,918,371 -0.19 -4.07
2026-07-01 4.70 4.77 4.65 4.67 2,596,752 -0.07 -1.48
2026-06-30 4.86 4.97 4.73 4.74 4,503,477 -0.13 -2.67
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 5.16
On 2026-07-10		 4.19
On 2026-07-06		 0.62 13.84 4.94
On 2026-07-07		 4.70
On 2026-07-08		 -4.76 4.84
10D 5.16
On 2026-07-10		 4.19
On 2026-07-06		 0.37 7.82 4.97
On 2026-06-30		 4.19
On 2026-07-06		 -15.69 4.78
20D 5.38
On 2026-06-15		 4.19
On 2026-07-06		 -0.01 -0.20 5.38
On 2026-06-15		 4.19
On 2026-07-06		 -22.05 4.92
WTD 5.16
On 2026-07-10		 4.19
On 2026-07-06		 0.62 13.84 4.94
On 2026-07-07		 4.70
On 2026-07-08		 -4.76 4.84
MTD 5.16
On 2026-07-10		 4.19
On 2026-07-06		 0.36 7.59 4.77
On 2026-07-01		 4.19
On 2026-07-06		 -12.16 4.76
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.10 +0.02 +0.39 3,203,459