RWT: Redwood Trust Inc.

As of Friday, August 29th, 2025

$ 6.12

+0.10 +1.66%

Open: 6.04
High: 6.12
Low: 6.02
Volume: 818,732
Previous Close on Thursday, August 28th, 2025

$ 6.02

+0.02 +0.33%

Open: 6.04
High: 6.04
Low: 5.97
Volume: 765,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 6.04 6.12 6.02 6.12 818,732 +0.10 +1.66
2025-08-28 6.04 6.04 5.97 6.02 765,463 +0.02 +0.33
2025-08-27 6.02 6.07 5.99 6.00 781,338 -0.03 -0.50
2025-08-26 5.95 6.04 5.95 6.03 694,644 +0.04 +0.67
2025-08-25 6.04 6.10 5.99 5.99 819,524 -0.12 -1.96
2025-08-22 5.95 6.16 5.93 6.11 1,086,627 +0.24 +4.09
2025-08-21 5.99 6.02 5.86 5.87 782,608 -0.18 -2.98
2025-08-20 5.99 6.09 5.99 6.05 1,055,988 +0.07 +1.17
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 6.12
On 2025-08-29		 5.95
On 2025-08-26		 0.01 0.16 6.10
On 2025-08-25		 5.95
On 2025-08-26		 -2.46 6.03
10D 6.16
On 2025-08-22		 5.86
On 2025-08-18		 0.19 3.20 6.09
On 2025-08-20		 5.86
On 2025-08-21		 -3.70 6.01
20D 6.16
On 2025-08-22		 5.50
On 2025-08-04		 0.66 12.09 6.09
On 2025-08-20		 5.86
On 2025-08-21		 -3.70 5.91
WTD 6.12
On 2025-08-29		 5.95
On 2025-08-26		 0.01 0.16 6.10
On 2025-08-25		 5.95
On 2025-08-26		 -2.46 6.03
MTD 6.16
On 2025-08-22		 5.35
On 2025-08-01		 0.66 12.09 6.09
On 2025-08-20		 5.86
On 2025-08-21		 -3.70 5.89
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

6.12 +0.10 +1.66 818,732