RWT: Redwood Trust Inc.

As of Friday, December 5th, 2025

$ 5.65

+0.04 +0.71%

Open: 5.63
High: 5.70
Low: 5.61
Volume: 700,563
Previous Close on Thursday, December 4th, 2025

$ 5.61

-0.05 -0.88%

Open: 5.65
High: 5.67
Low: 5.57
Volume: 1,064,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 5.63 5.70 5.61 5.65 700,563 +0.04 +0.71
2025-12-04 5.65 5.67 5.57 5.61 1,064,607 -0.05 -0.88
2025-12-03 5.57 5.68 5.56 5.66 901,735 +0.12 +2.17
2025-12-02 5.56 5.62 5.54 5.54 915,526 -0.04 -0.72
2025-12-01 5.44 5.58 5.44 5.58 1,379,330 +0.07 +1.27
2025-11-28 5.51 5.53 5.45 5.51 537,041 +0.04 +0.73
2025-11-26 5.38 5.59 5.35 5.47 1,624,425 +0.08 +1.48
2025-11-25 5.14 5.40 5.14 5.39 1,249,317 +0.26 +5.07
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 5.70
On 2025-12-05		 5.44
On 2025-12-01		 0.14 2.54 5.68
On 2025-12-03		 5.57
On 2025-12-04		 -1.94 5.61
10D 5.70
On 2025-12-05		 5.03
On 2025-11-21		 0.64 12.77 5.59
On 2025-11-26		 5.44
On 2025-12-01		 -2.68 5.47
20D 5.70
On 2025-12-05		 5.00
On 2025-11-20		 0.53 10.35 5.39
On 2025-11-12		 5.00
On 2025-11-20		 -7.15 5.31
WTD 5.70
On 2025-12-05		 5.44
On 2025-12-01		 0.14 2.54 5.68
On 2025-12-03		 5.57
On 2025-12-04		 -1.94 5.61
MTD 5.70
On 2025-12-05		 5.44
On 2025-12-01		 0.14 2.54 5.68
On 2025-12-03		 5.57
On 2025-12-04		 -1.94 5.61
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ELS

Equity LifeStyle Properties Inc.

61.69 -0.38 -0.61 1,386,553
DXCM

DexCom Inc

65.49 +0.24 +0.37 3,819,433
CTSH

Cognizant Technology Solutions Corp.

80.72 +0.52 +0.65 3,155,232
FNCL

Fidelity MSCI Financials Index ETF

76.19 -0.01 -0.01 72,007
RWT

Redwood Trust Inc.

5.65 +0.04 +0.71 700,563