RWT: Redwood Trust Inc.

As of Friday, February 20th, 2026

$ 6.16

-0.10 -1.60%

Open: 6.28
High: 6.32
Low: 6.14
Volume: 2,052,470
Previous Close on Thursday, February 19th, 2026

$ 6.26

-0.18 -2.80%

Open: 6.43
High: 6.44
Low: 6.21
Volume: 2,360,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 6.28 6.32 6.14 6.16 2,052,470 -0.10 -1.60
2026-02-19 6.43 6.44 6.21 6.26 2,360,773 -0.18 -2.80
2026-02-18 6.55 6.55 6.41 6.44 2,266,111 -0.05 -0.77
2026-02-17 6.57 6.57 6.39 6.49 2,324,409 -0.10 -1.52
2026-02-13 6.65 6.75 6.47 6.59 1,782,573 -0.09 -1.35
2026-02-12 6.15 6.97 6.05 6.68 7,755,854 +1.14 +20.58
2026-02-11 5.64 5.69 5.53 5.54 1,119,726 -0.08 -1.42
2026-02-10 5.53 5.62 5.49 5.62 957,442 +0.14 +2.55
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 6.75
On 2026-02-13		 6.14
On 2026-02-20		 -0.52 -7.78 6.75
On 2026-02-13		 6.14
On 2026-02-20		 -9.04 6.39
10D 6.97
On 2026-02-12		 5.39
On 2026-02-09		 0.60 10.79 6.97
On 2026-02-12		 6.14
On 2026-02-20		 -11.91 6.09
20D 6.97
On 2026-02-12		 5.39
On 2026-02-03		 0.53 9.41 6.97
On 2026-02-12		 6.14
On 2026-02-20		 -11.91 5.89
WTD 6.57
On 2026-02-17		 6.14
On 2026-02-20		 -0.43 -6.53 6.57
On 2026-02-17		 6.14
On 2026-02-20		 -6.54 6.34
MTD 6.97
On 2026-02-12		 5.39
On 2026-02-03		 0.68 12.41 6.97
On 2026-02-12		 6.14
On 2026-02-20		 -11.91 5.93
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

6.16 -0.10 -1.60 2,052,470