RWT: Redwood Trust Inc.

As of Monday, October 13th, 2025

$ 5.63

+0.08 +1.44%

Open: 5.59
High: 5.66
Low: 5.55
Volume: 558,381
Previous Close on Friday, October 10th, 2025

$ 5.55

-0.04 -0.72%

Open: 5.62
High: 5.67
Low: 5.53
Volume: 846,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 5.59 5.66 5.55 5.63 558,301 +0.08 +1.44
2025-10-10 5.62 5.67 5.53 5.55 846,904 -0.04 -0.72
2025-10-09 5.80 5.82 5.58 5.59 1,039,589 -0.21 -3.62
2025-10-08 5.78 5.83 5.77 5.80 468,721 +0.05 +0.87
2025-10-07 5.79 5.82 5.73 5.75 649,119 -0.04 -0.69
2025-10-06 5.91 5.91 5.78 5.79 784,481 -0.12 -2.03
2025-10-03 5.85 6.01 5.85 5.91 945,530 +0.07 +1.20
2025-10-02 5.88 5.94 5.79 5.84 686,284 -0.05 -0.85
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 5.83
On 2025-10-08		 5.53
On 2025-10-10		 -0.16 -2.76 5.83
On 2025-10-08		 5.53
On 2025-10-10		 -5.15 5.66
10D 6.01
On 2025-10-03		 5.53
On 2025-10-10		 -0.13 -2.26 6.01
On 2025-10-03		 5.53
On 2025-10-10		 -7.99 5.75
20D 6.21
On 2025-09-17		 5.53
On 2025-10-10		 -0.51 -8.31 6.21
On 2025-09-17		 5.53
On 2025-10-10		 -10.96 5.83
WTD 5.66
On 2025-10-13		 5.55
On 2025-10-13		 0.08 1.44 -- -- -- 5.63
MTD 6.01
On 2025-10-03		 5.53
On 2025-10-10		 -0.16 -2.76 6.01
On 2025-10-03		 5.53
On 2025-10-10		 -7.99 5.75
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,308,540
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,677,853
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,986,920
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,409,168
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.63 +0.08 +1.44 558,381