RWT: Redwood Trust Inc.

As of Friday, June 13th, 2025

$ 5.69

-0.13 -2.23%

Open: 5.71
High: 5.79
Low: 5.67
Volume: 670,013
Previous Close on Thursday, June 12th, 2025

$ 5.82

+0.05 +0.87%

Open: 5.75
High: 5.85
Low: 5.70
Volume: 484,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 5.71 5.79 5.67 5.69 670,013 -0.13 -2.23
2025-06-12 5.75 5.85 5.70 5.82 484,751 +0.05 +0.87
2025-06-11 5.88 5.91 5.76 5.77 409,217 -0.06 -1.03
2025-06-10 5.74 5.84 5.67 5.83 601,518 +0.15 +2.64
2025-06-09 5.69 5.76 5.68 5.68 409,591 +0.03 +0.53
2025-06-06 5.65 5.69 5.60 5.65 358,649 +0.07 +1.25
2025-06-05 5.56 5.65 5.53 5.58 583,699 +0.02 +0.36
2025-06-04 5.53 5.57 5.51 5.56 373,881 +0.02 +0.36
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 5.91
On 2025-06-11		 5.67
On 2025-06-10		 0.04 0.71 5.91
On 2025-06-11		 5.67
On 2025-06-13		 -4.06 5.76
10D 5.91
On 2025-06-11		 5.35
On 2025-06-02		 0.24 4.40 5.91
On 2025-06-11		 5.67
On 2025-06-13		 -4.06 5.65
20D 6.08
On 2025-05-16		 5.35
On 2025-06-02		 -0.35 -5.79 6.08
On 2025-05-16		 5.35
On 2025-06-02		 -12.01 5.63
WTD 5.91
On 2025-06-11		 5.67
On 2025-06-10		 0.04 0.71 5.91
On 2025-06-11		 5.67
On 2025-06-13		 -4.06 5.76
MTD 5.91
On 2025-06-11		 5.35
On 2025-06-02		 0.24 4.40 5.91
On 2025-06-11		 5.67
On 2025-06-13		 -4.06 5.65
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.69 -0.13 -2.23 670,013