RWT: Redwood Trust Inc.

As of Tuesday, April 29th, 2025

$ 6.22

+0.12 +1.97%

Open: 6.08
High: 6.25
Low: 6.05
Volume: 1,074,076
Previous Close on Monday, April 28th, 2025

$ 6.10

+0.09 +1.50%

Open: 6.00
High: 6.11
Low: 5.99
Volume: 940,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 6.08 6.25 6.05 6.22 1,074,076 +0.12 +1.97
2025-04-28 6.00 6.11 5.99 6.10 940,555 +0.09 +1.50
2025-04-25 5.91 6.02 5.89 6.01 796,168 +0.09 +1.52
2025-04-24 5.90 5.96 5.83 5.92 870,922 +0.07 +1.20
2025-04-23 6.07 6.09 5.83 5.85 1,011,188 +0.01 +0.17
2025-04-22 5.55 5.87 5.55 5.84 1,435,888 +0.37 +6.76
2025-04-21 5.26 5.48 5.25 5.47 1,282,026 -0.07 -1.26
2025-04-17 5.33 5.57 5.30 5.54 1,004,405 +0.23 +4.33
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 6.25
On 2025-04-29		 5.83
On 2025-04-23		 0.38 6.51 6.09
On 2025-04-23		 5.83
On 2025-04-24		 -4.27 6.02
10D 6.25
On 2025-04-29		 5.21
On 2025-04-15		 0.99 18.93 5.57
On 2025-04-17		 5.25
On 2025-04-21		 -5.66 5.76
20D 6.25
On 2025-04-29		 4.68
On 2025-04-09		 0.15 2.47 6.09
On 2025-04-01		 4.68
On 2025-04-09		 -23.09 5.59
WTD 6.25
On 2025-04-29		 5.99
On 2025-04-28		 0.21 3.49 6.11
On 2025-04-28		 6.11
On 2025-04-28		 0.00 6.16
MTD 6.25
On 2025-04-29		 4.68
On 2025-04-09		 0.15 2.47 6.09
On 2025-04-01		 4.68
On 2025-04-09		 -23.09 5.59
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

6.22 +0.12 +1.97 1,074,076