RWT: Redwood Trust Inc.

As of Friday, May 30th, 2025

$ 5.54

-- 0 0%

Open: 5.54
High: 5.54
Low: 5.54
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 5.54

+0.09 +1.65%

Open: 5.49
High: 5.57
Low: 5.46
Volume: 579,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 5.49 5.57 5.46 5.54 579,653 +0.09 +1.65
2025-05-28 5.47 5.52 5.43 5.45 616,867 -0.03 -0.55
2025-05-27 5.51 5.54 5.43 5.48 789,113 +0.04 +0.74
2025-05-23 5.43 5.52 5.42 5.44 835,897 -0.06 -1.09
2025-05-22 5.50 5.57 5.37 5.50 720,262 -0.02 -0.36
2025-05-21 5.75 5.75 5.51 5.52 894,995 -0.29 -4.99
2025-05-20 5.86 5.90 5.80 5.81 979,397 -0.07 -1.19
2025-05-19 5.90 5.99 5.86 5.88 476,043 -0.13 -2.16
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 5.57
On 2025-05-22		 5.37
On 2025-05-22		 0.02 0.36 5.57
On 2025-05-22		 5.42
On 2025-05-23		 -2.69 5.48
10D 6.08
On 2025-05-16		 5.37
On 2025-05-22		 -0.34 -5.78 6.08
On 2025-05-16		 5.37
On 2025-05-22		 -11.68 5.67
20D 6.24
On 2025-05-01		 5.37
On 2025-05-22		 -0.67 -10.79 6.24
On 2025-05-01		 5.37
On 2025-05-22		 -13.94 5.77
WTD 5.57
On 2025-05-29		 5.43
On 2025-05-28		 0.10 1.84 5.54
On 2025-05-27		 5.43
On 2025-05-28		 -1.99 5.49
MTD 6.24
On 2025-05-01		 5.37
On 2025-05-22		 -0.67 -10.79 6.24
On 2025-05-01		 5.37
On 2025-05-22		 -13.94 5.77
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 909,253
KO

The Coca-Cola Company

71.83 +0.34 +0.47 2,599,685
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,267,524
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,422,714
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.21 -9.52 -0.02 146,196,422
DJTA

Dow Jones Transportation Average

14,706.91 -38.47 -0.26 32,126,472
SPX

S&P 500 Index

5,902.25 -9.92 -0.17
OEX

S&P 100 Index

2,881.16 -4.44 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,327.23 -36.72 -0.17
NYA

NYSE Composite Index

19,735.31 -8.54 -0.04
XAX

NYSE AMEX Composite Index

5,199.59 -12.53 -0.24
RUI

RUSSELL 1000 Index

3,230.51 -5.06 -0.16
RUT

Russell 2000 Index

2,068.13 -6.65 -0.32
RUA

Russell 3000 Index

3,354.85 -5.50 -0.16
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.62 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.34 -10.72 -0.11
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.54 0.00 0.00