|
Market Closed -
NYSE
16:00:02 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 3.550 USD | -2.20% |
|
-21.29% | -35.80% |
Stock exchange
NYSE
RWT 3.550 $
-2.20%
102M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RWT | 3.550USD | -2.20% | 102M $ | ||
CBOE
| RWT | 3.535USD | -2.35% | 3.05M $ | |
|
Tradegate
| R2V | 3.050EUR | -2.31% | 9.5K € | |
|
Börse Stuttgart
| R2V | 3.004EUR | -12.67% | 3K € | |
|
Boerse Muenchen
| R2V | 3.039EUR | -2.52% | 516.63 € | |
|
Deutsche Boerse AG
| R2V | 2.998EUR | -3.48% | 0 € | |
| RWTRP | 23.52USD | +0.04% | 152K $ | ||
|
CBOE
| RWTRP | 23.40USD | -4.22% | 9.48K $ | |
|
NYSE
| RWTO | 23.71USD | -0.34% | 106K $ | |
|
CBOE
| RWTO | 24.19USD | -1.43% | 2.42K $ | |
| RWTP | 22.95USD | -0.35% | 172K $ | ||
|
CBOE
| RWTP | 22.90USD | -2.59% | 5.11K $ | |
| RWTQ | 22.49USD | +0.63% | 332K $ | ||
|
CBOE
| RWTQ | 22.54USD | +0.40% | 32.48K $ |
Quotes 5-day view: Redwood Trust, Inc.
Delayed Quote NYSE
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$4.510 | US$4.410 | US$4.260 | US$3.630 | US$3.550 |
| Volume | 1,047,057 | 1,780,511 | 1,356,206 | 43,383,917 | 28,840,273 |
| Change | - | -2.22% | -3.40% | -14.79% | -2.20% |
| Opening | US$4.460 | US$4.500 | US$4.400 | US$3.530 | US$3.520 |
| High | US$4.550 | US$4.530 | US$4.430 | US$3.780 | US$3.590 |
| Low | US$4.450 | US$4.390 | US$4.250 | US$3.220 | US$3.470 |
Performance
| 1 day | -2.20% | ||
| 1 week | -21.29% | ||
| Current month | -23.16% | ||
| 1 month | -25.58% | ||
| 3 months | -32.38% | ||
| 6 months | -39.11% | ||
| Current year | -35.80% | ||
| 1 year | -42.93% | ||
| 3 years | -54.25% | ||
| 5 years | -71.65% | ||
| 10 years | -73.35% |
Volumes
marketsDaily volume
28,840,273
Estimated daily volume
28,840,273
Avg. Volume 20 sessions
4,353,927
Daily volume ratio
6.62
Avg. Volume 20 sessions USD
15,456,440.85
Record volume 1
43,383,917
Record volume 2
33,902,539
Record volume 3
28,840,273
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
445,924,133
Net sales (USD)
82,600,000
Number of employees
351
Sales / Employee (USD)
235,328
Free-Float
98.39 %
Free-Float capitalization (USD)
438,757,329
Average Daily Capital Traded
3.47%
Indicators
Moving average 5 days
4.072
Moving average 20 days
4.582
Moving average 50 days
4.723
Moving average 100 days
5
Price spread / (MMA5)
+14.70%
Price spread / (MMA20)
+29.08%
Price spread / (MMA50)
+33.03%
Price spread / (MMA100)
+40.85%
STIM
RSI 9 days
11.75
RSI 14 days
18.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.20% | -21.29% | -42.93% | -54.25% | 446M | |
| -0.45% | -3.99% | -0.45% | +7.62% | 16.51B | |
| -0.39% | -4.69% | -0.29% | +2.22% | 12.03B | |
| 0.00% | -2.86% | -23.77% | -24.10% | 5.78B | |
| +0.83% | -3.37% | -21.32% | -2.11% | 5.44B | |
| -0.32% | -2.95% | -0.08% | -3.69% | 3.1B | |
| -0.96% | -5.99% | -31.61% | -41.29% | 2.28B | |
| -0.19% | -3.36% | +3.13% | -35.51% | 2.24B | |
| -1.15% | -4.31% | -4.02% | -2.86% | 1.66B | |
| -0.31% | -3.36% | -10.72% | -32.37% | 1.26B | |
| Average | -0.51% | -5.62% | -13.21% | -18.64% | 5.07B | |
| Weighted average by Cap. | -0.29% | -4.11% | -7.27% | -4.99% |
Historical Quotes: Redwood Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
11fa35086ee82a5a57cc42dda6058.HOB0PeZt5wYRroAjgOSidcoIMSxDXveqeK0Oc71mTDY.KpkQYr48gTNww7Rh0snoPZtZVVUqaYGcIfJoR-9TFkdOkCtevwO9MCTK0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 3.550 | 259,659 | 14,644,988 |
| 15:59:59 | 3.540 | 2,555 | 14,385,329 |
| 15:59:59 | 3.540 | 100 | 14,382,774 |
| 15:59:59 | 3.535 | 500 | 14,382,674 |
| 15:59:59 | 3.535 | 1,600 | 14,382,174 |
| 15:59:56 | 3.535 | 667 | 14,380,574 |
| 15:59:56 | 3.540 | 261 | 14,379,907 |
| 15:59:56 | 3.540 | 347 | 14,379,646 |
| 15:59:56 | 3.540 | 292 | 14,379,299 |
| 15:59:56 | 3.535 | 3,200 | 14,379,007 |
Price Extremes
| 1 week | 3.22 |  | 4.53 |
| 1 month | 3.22 | | 4.88 |
| Current year | 3.22 | | 6.97 |
| 1 year | 3.22 | | 6.97 |
| 3 years | 3.22 | | 8.15 |
| 5 years | 3.22 | | 14.17 |
| 10 years | 2.14 | | 18.01 |
Monthly variations
Annual variations
| 2026 | -35.80% | ||
| 2025 | -15.31% | ||
| 2024 | -11.88% | ||
| 2023 | +9.62% | ||
| 2022 | -48.75% | ||
| 2021 | +50.23% | ||
| 2020 | -46.92% | ||
| 2019 | +9.75% | ||
| 2018 | +1.69% | ||
| 2017 | -2.56% | ||
| 2016 | +15.23% | ||
| 2015 | -32.99% | ||
| 2014 | +1.70% | ||
| 2013 | +14.68% | ||
| 2012 | +65.91% | ||
| 2011 | -31.82% | ||
| 2010 | +3.25% | ||
| 2009 | -3.02% | ||
| 2008 | -56.45% | ||
| 2007 | -41.05% | ||
| 2006 | +40.77% | ||
| 2005 | -33.55% | ||
| 2004 | +22.10% | ||
| 2003 | +83.57% | ||
| 2002 | +14.32% | ||
| 2001 | +36.51% | ||
| 2000 | +42.00% | ||
| 1999 | -10.71% | ||
| 1998 | -31.29% | ||
| 1997 | -45.30% | ||
| 1996 | +104.11% | ||
| 1995 | +6.57% |
- Stock Market
- Stocks
- RWT Stock
- Quotes Redwood Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
