RWT: Redwood Trust Inc.

As of Thursday, October 9th, 2025

$ 5.59

-0.21 -3.62%

Open: 5.80
High: 5.82
Low: 5.58
Volume: 1,039,589
Previous Close on Wednesday, October 8th, 2025

$ 5.80

+0.05 +0.87%

Open: 5.78
High: 5.83
Low: 5.77
Volume: 468,721

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-01 5.81 5.93 5.79 5.89 969,032 +0.10 +1.73
2025-09-30 5.74 5.82 5.69 5.79 1,408,239 +0.03 +0.52
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 6.01
On 2025-10-03		 5.58
On 2025-10-09		 -0.25 -4.28 6.01
On 2025-10-03		 5.58
On 2025-10-09		 -7.08 5.77
10D 6.01
On 2025-10-03		 5.58
On 2025-10-09		 -0.21 -3.62 6.01
On 2025-10-03		 5.58
On 2025-10-09		 -7.08 5.79
20D 6.30
On 2025-09-15		 5.58
On 2025-10-09		 -0.62 -9.98 6.30
On 2025-09-15		 5.58
On 2025-10-09		 -11.43 5.89
WTD 5.91
On 2025-10-06		 5.58
On 2025-10-09		 -0.32 -5.41 5.91
On 2025-10-06		 5.58
On 2025-10-09		 -5.58 5.73
MTD 6.01
On 2025-10-03		 5.58
On 2025-10-09		 -0.20 -3.45 6.01
On 2025-10-03		 5.58
On 2025-10-09		 -7.08 5.80
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FNCL

Fidelity MSCI Financials Index ETF

75.54 -0.33 -0.43 82,092
EVRG

Evergy Inc.

76.69 -1.14 -1.46 2,414,010
TFSL

TFS Financial Corporation

13.27 -0.18 -1.34 275,632
AVGO

Broadcom Limited

345.02 -0.48 -0.14 17,143,044
RWT

Redwood Trust Inc.

5.59 -0.21 -3.62 1,039,589