RWT: Redwood Trust Inc.

As of Monday, March 18th, 2024

$ 5.93

-0.10 -1.66%

Open: 6.05
High: 6.05
Low: 5.92
Volume: 2,929,696
Previous Close on Friday, March 15th, 2024

$ 6.03

-0.02 -0.33%

Open: 6.00
High: 6.12
Low: 5.97
Volume: 8,720,058
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 6.05 6.05 5.92 5.93 2,929,487 -0.10 -1.66
2024-03-15 6.00 6.12 5.97 6.03 8,720,058 -0.02 -0.33
2024-03-14 6.14 6.18 5.96 6.05 2,155,606 -0.14 -2.26
2024-03-13 6.16 6.27 6.16 6.19 2,397,821 +0.04 +0.65
2024-03-12 6.18 6.19 6.11 6.15 1,536,154 -0.02 -0.32
2024-03-11 6.16 6.25 6.15 6.17 913,749 -0.02 -0.32
2024-03-08 6.11 6.21 6.10 6.19 2,917,900 +0.16 +2.65
2024-03-07 6.07 6.14 5.99 6.03 1,246,843 +0.03 +0.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.27
On 2024-03-13
5.92
On 2024-03-18
-0.24 -3.89 6.27
On 2024-03-13
5.92
On 2024-03-18
-5.51 6.07
10D 6.27
On 2024-03-13
5.92
On 2024-03-18
-0.10 -1.66 6.27
On 2024-03-13
5.92
On 2024-03-18
-5.51 6.07
20D 6.64
On 2024-02-20
5.75
On 2024-02-21
-0.76 -11.36 6.64
On 2024-02-20
5.75
On 2024-02-21
-13.40 6.11
WTD 6.05
On 2024-03-18
5.92
On 2024-03-18
-0.10 -1.66 -- -- -- 5.93
MTD 6.27
On 2024-03-13
5.92
On 2024-03-18
-0.20 -3.26 6.27
On 2024-03-13
5.92
On 2024-03-18
-5.51 6.08
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.93 -0.10 -1.66 2,929,696