|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.120 USD | -1.73% |
|
+0.39% | -7.41% |
| 07-02 | Midera Food Processing to Join S&P SmallCap 600 | MT |
| 06-11 | Redwood Trust, Inc. Announces Second Quarter 2026 Common Dividends, Payable on June 30, 2026 | CI |
Quotes 5-day view: Redwood Trust, Inc.
Delayed Quote NYSE
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$5.070 | US$5.090 | US$5.060 | US$5.210 | US$5.120 |
| Volume | 2,255,980 | 2,681,500 | 1,787,967 | 1,366,047 | 1,109,320 |
| Change | -0.59% | +0.39% | -0.59% | +2.96% | -1.73% |
| Opening | US$5.100 | US$5.080 | US$5.130 | US$5.080 | US$5.190 |
| High | US$5.170 | US$5.190 | US$5.198 | US$5.265 | US$5.230 |
| Low | US$5.040 | US$5.065 | US$5.020 | US$5.051 | US$5.060 |
Performance
| 1 day | -1.73% | ||
| 1 week | +0.39% | ||
| Current month | +8.02% | ||
| 1 month | -0.19% | ||
| 3 months | -14.67% | ||
| 6 months | -14.09% | ||
| Current year | -7.41% | ||
| 1 year | -15.79% | ||
| 3 years | -22.54% | ||
| 5 years | -56.01% | ||
| 10 years | -64.30% |
Volumes
marketsDaily volume
1,109,656
Estimated daily volume
1,109,656
Avg. Volume 20 sessions
5,751,887
Daily volume ratio
0.19
Avg. Volume 20 sessions USD
29,449,661.44
Record volume 1
33,902,539
Record volume 2
21,186,970
Record volume 3
19,325,650
Capital turnover ratio
0.05
Float rotation
0.05
Basic data
Market Cap (USD)
640,079,354
Net sales (USD)
82,600,000
Number of employees
351
Sales / Employee (USD)
235,328
Free-Float
98.39 %
Free-Float capitalization (USD)
630,768,224
Average Daily Capital Traded
4.6%
Indicators
Moving average 5 days
5.106
Moving average 20 days
4.891
Moving average 50 days
5.142
Moving average 100 days
5.473
Price spread / (MMA5)
-0.27%
Price spread / (MMA20)
-4.47%
Price spread / (MMA50)
+0.43%
Price spread / (MMA100)
+6.89%
RSI 9 days
65.95
RSI 14 days
58.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.73% | +0.39% | -15.79% | -22.54% | 640M | |
| -1.75% | +0.66% | +16.68% | +14.42% | 16.86B | |
| -1.84% | +0.81% | +20.91% | +9.89% | 12.88B | |
| -0.53% | +2.16% | -13.75% | -18.11% | 6.3B | |
| -1.17% | +1.53% | -21.75% | -2.00% | 5.2B | |
| -1.78% | +0.18% | -12.23% | -23.37% | 2.92B | |
| -1.48% | +1.37% | +5.96% | +5.88% | 2.87B | |
| -2.98% | -2.58% | +0.12% | -33.29% | 2.06B | |
| -1.24% | -0.37% | +2.19% | -2.45% | 1.7B | |
| -2.00% | +0.59% | -3.25% | -33.62% | 1.37B | |
| Average | -1.65% | +1.12% | -2.09% | -10.52% | 5.28B | |
| Weighted average by Cap. | -1.59% | +1.05% | +6.09% | +1.16% |
Historical Quotes: Redwood Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
20ab1ef4c68419.LW3EgAAIET0gDDdDBGsHTBTdEtMFuWKBlYXg9EDyk9I.XAqI2XFlTkwRSl0NcxpeG0C1Vr1fjyCxosuOjXeg34FJOLfxMk88bndqYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 5.120 | 220,943 | 947,340 |
| 15:59:58 | 5.130 | 100 | 726,397 |
| 15:59:58 | 5.125 | 100 | 726,297 |
| 15:59:58 | 5.125 | 274 | 726,197 |
| 15:59:54 | 5.125 | 145 | 725,923 |
| 15:59:53 | 5.120 | 100 | 725,778 |
| 15:59:51 | 5.125 | 491 | 725,678 |
| 15:59:50 | 5.130 | 200 | 725,187 |
| 15:59:50 | 5.130 | 200 | 724,987 |
| 15:59:50 | 5.130 | 100 | 724,787 |
Course Extremes
| 1 week | 5.02 |  | 5.26 |
| 1 month | 4.19 | | 5.26 |
| Current year | 4.19 | | 6.97 |
| 1 year | 4.19 | | 6.97 |
| 3 years | 4.19 | | 8.3 |
| 5 years | 4.19 | | 14.17 |
| 10 years | 2.14 | | 18.01 |
Monthly variations
Annual variations
| 2026 | -7.41% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
