RWT: Redwood Trust Inc.

As of Friday, July 18th, 2025

$ 6.03

-0.05 -0.82%

Open: 6.11
High: 6.13
Low: 5.99
Volume: 768,490
Previous Close on Thursday, July 17th, 2025

$ 6.08

-- 0 0%

Open: 6.09
High: 6.20
Low: 6.07
Volume: 902,306
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 6.11 6.13 5.99 6.03 768,490 -0.05 -0.82
2025-07-17 6.09 6.20 6.07 6.08 902,306 0.00 0.00
2025-07-16 5.98 6.09 5.94 6.08 933,993 +0.14 +2.36
2025-07-15 6.00 6.03 5.94 5.94 965,400 -0.06 -1.00
2025-07-14 6.00 6.03 5.97 6.00 633,337 -0.01 -0.17
2025-07-11 5.96 6.03 5.95 6.01 730,145 -0.01 -0.17
2025-07-10 5.96 6.08 5.89 6.02 1,019,543 -0.05 -0.82
2025-07-09 6.05 6.08 6.03 6.07 367,653 +0.06 +1.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.20
On 2025-07-17
5.94
On 2025-07-15
0.02 0.33 6.20
On 2025-07-17
5.99
On 2025-07-18
-3.47 6.03
10D 6.20
On 2025-07-17
5.89
On 2025-07-10
-0.09 -1.47 6.13
On 2025-07-07
5.89
On 2025-07-10
-3.84 6.02
20D 6.20
On 2025-07-17
5.40
On 2025-06-23
0.42 7.49 5.72
On 2025-06-20
5.40
On 2025-06-23
-5.51 5.93
WTD 6.20
On 2025-07-17
5.94
On 2025-07-15
0.02 0.33 6.20
On 2025-07-17
5.99
On 2025-07-18
-3.47 6.03
MTD 6.20
On 2025-07-17
5.85
On 2025-07-01
0.12 2.03 6.18
On 2025-07-03
5.89
On 2025-07-10
-4.69 6.04
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DRE

Duke Realty Corporation

48.20 +0.23 +0.48 41,468,197
FNCL

Fidelity MSCI Financials Index ETF

74.74 +0.03 +0.04 71,255
TFSL

TFS Financial Corporation

13.06 +0.02 +0.15 298,417
AVGO

Broadcom Limited

283.34 -3.11 -1.09 14,932,239
RWT

Redwood Trust Inc.

6.03 -0.05 -0.82 768,490