RWT: Redwood Trust Inc.

As of Thursday, April 23rd, 2026

$ 5.70

-0.14 -2.40%

Open: 5.90
High: 5.90
Low: 5.68
Volume: 1,215,296
Previous Close on Wednesday, April 22nd, 2026

$ 5.84

+0.06 +1.04%

Open: 5.82
High: 5.91
Low: 5.78
Volume: 1,077,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 5.90 5.90 5.68 5.70 1,215,296 -0.14 -2.40
2026-04-22 5.82 5.91 5.78 5.84 1,077,323 +0.06 +1.04
2026-04-21 5.95 6.00 5.77 5.78 1,549,744 -0.18 -3.02
2026-04-20 5.96 5.96 5.87 5.96 1,200,056 -0.04 -0.67
2026-04-17 6.00 6.12 5.97 6.00 1,324,184 +0.08 +1.35
2026-04-16 6.02 6.09 5.89 5.92 1,281,952 -0.14 -2.31
2026-04-15 6.03 6.11 6.00 6.06 2,946,439 +0.01 +0.17
2026-04-14 5.98 6.05 5.96 6.05 1,001,389 +0.08 +1.34
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 6.12
On 2026-04-17		 5.68
On 2026-04-23		 -0.22 -3.72 6.12
On 2026-04-17		 5.68
On 2026-04-23		 -7.27 5.86
10D 6.12
On 2026-04-17		 5.68
On 2026-04-23		 -0.21 -3.55 6.12
On 2026-04-17		 5.68
On 2026-04-23		 -7.27 5.92
20D 6.12
On 2026-04-17		 5.24
On 2026-03-27		 0.24 4.40 6.12
On 2026-04-17		 5.68
On 2026-04-23		 -7.27 5.77
WTD 6.00
On 2026-04-21		 5.68
On 2026-04-23		 -0.30 -5.00 6.00
On 2026-04-21		 5.68
On 2026-04-23		 -5.34 5.82
MTD 6.12
On 2026-04-17		 5.42
On 2026-04-02		 0.09 1.60 6.12
On 2026-04-17		 5.68
On 2026-04-23		 -7.27 5.86
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.70 -0.14 -2.40 1,215,296