RWT: Redwood Trust Inc.

As of Thursday, May 14th, 2026

$ 5.26

+0.02 +0.38%

Open: 5.28
High: 5.39
Low: 5.25
Volume: 855,339
Previous Close on Wednesday, May 13th, 2026

$ 5.24

-0.07 -1.32%

Open: 5.27
High: 5.30
Low: 5.22
Volume: 836,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 5.28 5.39 5.25 5.26 855,339 +0.02 +0.38
2026-05-13 5.27 5.30 5.22 5.24 836,535 -0.07 -1.32
2026-05-12 5.32 5.38 5.23 5.31 1,270,680 -0.02 -0.38
2026-05-11 5.54 5.57 5.30 5.33 1,553,844 -0.24 -4.31
2026-05-08 5.62 5.62 5.54 5.57 816,246 -0.01 -0.18
2026-05-07 5.56 5.60 5.50 5.58 88,288 +0.01 +0.18
2026-05-06 5.65 5.65 5.50 5.57 1,072,800 0.00 0.00
2026-05-05 5.61 5.65 5.56 5.57 986,928 -0.03 -0.54
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 5.62
On 2026-05-08		 5.22
On 2026-05-13		 -0.32 -5.73 5.62
On 2026-05-08		 5.22
On 2026-05-13		 -7.12 5.34
10D 5.77
On 2026-05-01		 5.22
On 2026-05-13		 -0.30 -5.40 5.77
On 2026-05-01		 5.22
On 2026-05-13		 -9.45 5.48
20D 6.12
On 2026-04-17		 5.22
On 2026-05-13		 -0.66 -11.15 6.12
On 2026-04-17		 5.22
On 2026-05-13		 -14.71 5.62
WTD 5.57
On 2026-05-11		 5.22
On 2026-05-13		 -0.31 -5.57 5.57
On 2026-05-11		 5.22
On 2026-05-13		 -6.28 5.29
MTD 5.77
On 2026-05-01		 5.22
On 2026-05-13		 -0.30 -5.40 5.77
On 2026-05-01		 5.22
On 2026-05-13		 -9.45 5.48
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
ACMR

ACM Research Inc.

63.19 -1.56 -2.41 2,202,560
RWT

Redwood Trust Inc.

5.26 +0.02 +0.38 855,339