RWT: Redwood Trust Inc.

As of Friday, January 9th, 2026

$ 5.70

+0.18 +3.26%

Open: 5.55
High: 5.74
Low: 5.55
Volume: 4,391,730
Previous Close on Thursday, January 8th, 2026

$ 5.52

+0.16 +2.99%

Open: 5.32
High: 5.57
Low: 5.32
Volume: 1,701,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 5.55 5.74 5.55 5.70 4,391,730 +0.18 +3.26
2026-01-08 5.32 5.57 5.32 5.52 1,701,275 +0.16 +2.99
2026-01-07 5.52 5.55 5.35 5.36 1,674,853 -0.15 -2.72
2026-01-06 5.57 5.61 5.47 5.51 855,114 -0.08 -1.43
2026-01-05 5.64 5.66 5.52 5.59 1,725,647 -0.06 -1.06
2026-01-02 5.55 5.69 5.49 5.65 1,233,611 +0.12 +2.17
2025-12-31 5.51 5.59 5.51 5.53 1,910,070 0.00 0.00
2025-12-30 5.48 5.61 5.48 5.53 1,340,376 +0.03 +0.55
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 5.74
On 2026-01-09		 5.32
On 2026-01-08		 0.05 0.88 5.66
On 2026-01-05		 5.32
On 2026-01-08		 -5.92 5.54
10D 5.74
On 2026-01-09		 5.32
On 2026-01-08		 0.15 2.70 5.69
On 2026-01-02		 5.32
On 2026-01-08		 -6.42 5.54
20D 5.92
On 2025-12-19		 5.32
On 2026-01-08		 0.11 1.97 5.92
On 2025-12-19		 5.32
On 2026-01-08		 -10.06 5.60
WTD 5.74
On 2026-01-09		 5.32
On 2026-01-08		 0.05 0.88 5.66
On 2026-01-05		 5.32
On 2026-01-08		 -5.92 5.54
MTD 5.74
On 2026-01-09		 5.32
On 2026-01-08		 0.17 3.07 5.69
On 2026-01-02		 5.32
On 2026-01-08		 -6.42 5.56
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.70 +0.18 +3.26 4,391,730