RWT: Redwood Trust Inc.

As of Wednesday, July 9th, 2025

$ 6.07

+0.06 +1.00%

Open: 6.05
High: 6.08
Low: 6.03
Volume: 367,653
Previous Close on Tuesday, July 8th, 2025

$ 6.01

+0.01 +0.17%

Open: 5.99
High: 6.08
Low: 5.98
Volume: 584,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 6.05 6.08 6.03 6.07 367,653 +0.06 +1.00
2025-07-08 5.99 6.08 5.98 6.01 584,572 +0.01 +0.17
2025-07-07 6.08 6.13 5.98 6.00 869,973 -0.12 -1.96
2025-07-03 6.12 6.18 6.08 6.12 539,175 -0.02 -0.33
2025-07-02 6.06 6.16 6.01 6.14 1,099,643 +0.10 +1.66
2025-07-01 5.89 6.10 5.85 6.04 1,604,765 +0.13 +2.20
2025-06-30 5.81 5.96 5.78 5.91 1,898,089 +0.08 +1.37
2025-06-27 5.83 5.91 5.78 5.83 2,106,536 +0.01 +0.17
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 6.18
On 2025-07-03		 5.98
On 2025-07-08		 0.03 0.50 6.18
On 2025-07-03		 5.98
On 2025-07-08		 -3.23 6.07
10D 6.18
On 2025-07-03		 5.61
On 2025-06-25		 0.38 6.68 6.18
On 2025-07-03		 5.98
On 2025-07-08		 -3.23 5.97
20D 6.18
On 2025-07-03		 5.40
On 2025-06-23		 0.39 6.87 5.91
On 2025-06-11		 5.40
On 2025-06-23		 -8.63 5.82
WTD 6.13
On 2025-07-07		 5.98
On 2025-07-08		 -0.05 -0.82 6.13
On 2025-07-07		 5.98
On 2025-07-08		 -2.37 6.03
MTD 6.18
On 2025-07-03		 5.85
On 2025-07-01		 0.16 2.71 6.18
On 2025-07-03		 5.98
On 2025-07-08		 -3.23 6.06
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

6.07 +0.06 +1.00 367,653