RWT: Redwood Trust Inc.

As of Wednesday, June 18th, 2025

$ 5.61

+0.07 +1.26%

Open: 5.51
High: 5.66
Low: 5.51
Volume: 1,782,417
Previous Close on Tuesday, June 17th, 2025

$ 5.54

-0.10 -1.77%

Open: 5.61
High: 5.65
Low: 5.51
Volume: 580,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 5.51 5.66 5.51 5.61 1,782,417 +0.07 +1.26
2025-06-17 5.61 5.65 5.51 5.54 580,749 -0.10 -1.77
2025-06-16 5.72 5.76 5.62 5.64 628,932 -0.05 -0.88
2025-06-13 5.71 5.79 5.67 5.69 670,013 -0.13 -2.23
2025-06-12 5.75 5.85 5.70 5.82 484,751 +0.05 +0.87
2025-06-11 5.88 5.91 5.76 5.77 409,217 -0.06 -1.03
2025-06-10 5.74 5.84 5.67 5.83 601,518 +0.15 +2.64
2025-06-09 5.69 5.76 5.68 5.68 409,591 +0.03 +0.53
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 5.85
On 2025-06-12		 5.51
On 2025-06-17		 -0.16 -2.77 5.85
On 2025-06-12		 5.51
On 2025-06-17		 -5.81 5.66
10D 5.91
On 2025-06-11		 5.51
On 2025-06-17		 0.05 0.90 5.91
On 2025-06-11		 5.51
On 2025-06-17		 -6.77 5.68
20D 5.91
On 2025-06-11		 5.35
On 2025-06-02		 -0.20 -3.44 5.75
On 2025-05-21		 5.35
On 2025-06-02		 -6.96 5.58
WTD 5.76
On 2025-06-16		 5.51
On 2025-06-17		 -0.08 -1.41 5.76
On 2025-06-16		 5.51
On 2025-06-17		 -4.34 5.60
MTD 5.91
On 2025-06-11		 5.35
On 2025-06-02		 0.16 2.94 5.91
On 2025-06-11		 5.51
On 2025-06-17		 -6.77 5.64
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

66.60 -0.01 -0.02 416,748
U

Unity Software Inc.

23.91 +0.36 +1.53 7,021,593
EVRG

Evergy Inc.

66.79 +0.05 +0.07 3,009,130
RWT

Redwood Trust Inc.

5.61 +0.07 +1.26 1,782,417