RWT: Redwood Trust Inc.

As of Friday, November 8th, 2024

$ 7.35

+0.17 +2.37%

Open: 7.20
High: 7.36
Low: 7.20
Volume: 1,121,902
Previous Close on Thursday, November 7th, 2024

$ 7.18

+0.06 +0.84%

Open: 7.17
High: 7.30
Low: 7.13
Volume: 1,324,143
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 7.20 7.36 7.20 7.35 1,121,902 +0.17 +2.37
2024-11-07 7.17 7.30 7.13 7.18 1,324,143 +0.06 +0.84
2024-11-06 7.49 7.62 7.06 7.12 1,906,791 -0.10 -1.39
2024-11-05 7.20 7.28 7.17 7.22 840,006 -0.01 -0.14
2024-11-04 7.30 7.33 7.22 7.23 629,783 -0.04 -0.55
2024-11-01 7.43 7.48 7.21 7.27 1,477,139 -0.05 -0.68
2024-10-31 7.85 7.90 7.32 7.32 1,033,509 -0.32 -4.19
2024-10-30 7.62 7.71 7.60 7.64 655,980 +0.03 +0.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.62
On 2024-11-06
7.06
On 2024-11-06
0.08 1.10 7.62
On 2024-11-06
7.13
On 2024-11-07
-6.43 7.22
10D 7.90
On 2024-10-31
7.06
On 2024-11-06
-0.17 -2.26 7.90
On 2024-10-31
7.06
On 2024-11-06
-10.70 7.35
20D 7.90
On 2024-10-31
7.06
On 2024-11-06
-0.10 -1.34 7.90
On 2024-10-31
7.06
On 2024-11-06
-10.70 7.46
WTD 7.62
On 2024-11-06
7.06
On 2024-11-06
0.08 1.10 7.62
On 2024-11-06
7.13
On 2024-11-07
-6.43 7.22
MTD 7.62
On 2024-11-06
7.06
On 2024-11-06
0.03 0.41 7.62
On 2024-11-06
7.13
On 2024-11-07
-6.43 7.23
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

7.35 +0.17 +2.37 1,121,902