RWT: Redwood Trust Inc.

As of Thursday, June 25th, 2026

$ 4.73

-0.08 -1.66%

Open: 4.86
High: 4.88
Low: 4.71
Volume: 2,184,544
Previous Close on Wednesday, June 24th, 2026

$ 4.81

-- 0 0%

Open: 4.83
High: 4.91
Low: 4.80
Volume: 1,898,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 4.86 4.88 4.71 4.73 2,184,544 -0.08 -1.66
2026-06-24 4.83 4.91 4.80 4.81 1,898,178 0.00 0.00
2026-06-23 4.82 4.89 4.79 4.81 2,136,563 -0.17 -3.41
2026-06-22 5.17 5.17 4.89 4.98 2,934,012 -0.18 -3.49
2026-06-18 5.17 5.19 5.11 5.16 2,870,426 +0.03 +0.58
2026-06-17 5.22 5.35 5.10 5.13 2,342,644 -0.14 -2.66
2026-06-16 5.27 5.36 5.27 5.27 1,110,558 +0.04 +0.76
2026-06-15 5.30 5.38 5.20 5.23 1,236,758 -0.02 -0.38
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 5.19
On 2026-06-18		 4.71
On 2026-06-25		 -0.40 -7.80 5.19
On 2026-06-18		 4.71
On 2026-06-25		 -9.25 4.90
10D 5.38
On 2026-06-15		 4.71
On 2026-06-25		 -0.38 -7.44 5.38
On 2026-06-15		 4.71
On 2026-06-25		 -12.37 5.06
20D 5.43
On 2026-05-29		 4.71
On 2026-06-25		 -0.61 -11.42 5.43
On 2026-05-29		 4.71
On 2026-06-25		 -13.26 5.16
WTD 5.17
On 2026-06-22		 4.71
On 2026-06-25		 -0.43 -8.33 5.17
On 2026-06-22		 4.71
On 2026-06-25		 -8.90 4.83
MTD 5.42
On 2026-06-01		 4.71
On 2026-06-25		 -0.69 -12.73 5.42
On 2026-06-01		 4.71
On 2026-06-25		 -13.08 5.14
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

72.25 -1.60 -2.17 14,679,862
EA

Electronic Arts Inc.

204.73 +0.21 +0.10 1,926,749
WDC

Western Digital Corp.

675.39 +31.01 +4.81 11,742,272
RWT

Redwood Trust Inc.

4.73 -0.08 -1.66 2,184,544