RWT: Redwood Trust Inc.

As of Friday, September 12th, 2025

$ 6.22

+0.01 +0.16%

Open: 6.17
High: 6.25
Low: 6.14
Volume: 790,032
Previous Close on Thursday, September 11th, 2025

$ 6.21

+0.01 +0.16%

Open: 6.21
High: 6.28
Low: 6.17
Volume: 982,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 6.17 6.25 6.14 6.22 790,032 +0.01 +0.16
2025-09-11 6.21 6.28 6.17 6.21 982,030 +0.01 +0.16
2025-09-10 6.21 6.25 6.13 6.20 664,305 0.00 0.00
2025-09-09 6.25 6.30 6.18 6.20 615,488 -0.10 -1.59
2025-09-08 6.34 6.37 6.25 6.30 970,985 -0.07 -1.10
2025-09-05 6.34 6.47 6.32 6.37 1,146,010 +0.10 +1.59
2025-09-04 6.17 6.28 6.16 6.27 725,554 +0.13 +2.12
2025-09-03 5.98 6.15 5.97 6.14 942,223 +0.16 +2.68
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 6.37
On 2025-09-08		 6.13
On 2025-09-10		 -0.15 -2.35 6.37
On 2025-09-08		 6.13
On 2025-09-10		 -3.77 6.23
10D 6.47
On 2025-09-05		 5.94
On 2025-09-02		 0.20 3.32 6.47
On 2025-09-05		 6.13
On 2025-09-10		 -5.26 6.20
20D 6.47
On 2025-09-05		 5.86
On 2025-08-18		 0.17 2.81 6.47
On 2025-09-05		 6.13
On 2025-09-10		 -5.26 6.09
WTD 6.37
On 2025-09-08		 6.13
On 2025-09-10		 -0.15 -2.35 6.37
On 2025-09-08		 6.13
On 2025-09-10		 -3.77 6.23
MTD 6.47
On 2025-09-05		 5.94
On 2025-09-02		 0.10 1.63 6.47
On 2025-09-05		 6.13
On 2025-09-10		 -5.26 6.21
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RRC

Range Resources Corporation

35.30 +0.12 +0.34 3,566,177
MERC

Mercer International Inc.

3.08 -0.04 -1.28 245,239
DG

Dollar General Corporation

104.40 -0.99 -0.94 2,556,293
RWT

Redwood Trust Inc.

6.22 +0.01 +0.16 790,032