|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.090 USD | +0.39% |
|
+7.84% | -7.96% |
| 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
| 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | US$4.750 | US$5.080 | US$5.100 | US$5.070 | US$5.090 |
| Volume | 3,853,239 | 5,351,655 | 3,203,589 | 2,255,980 | 2,681,500 |
| Change | +0.64% | +6.95% | +0.39% | -0.59% | +0.39% |
| Opening | US$4.720 | US$4.900 | US$5.110 | US$5.100 | US$5.080 |
| High | US$4.855 | US$5.130 | US$5.160 | US$5.170 | US$5.190 |
| Low | US$4.700 | US$4.780 | US$5.040 | US$5.040 | US$5.065 |
Performance
| 1 day | +0.39% | ||
| 1 week | +7.84% | ||
| Current month | +7.38% | ||
| 1 month | -3.05% | ||
| 3 months | -15.87% | ||
| 6 months | -9.91% | ||
| Current year | -7.96% | ||
| 1 year | -15.17% | ||
| 3 years | -23.00% | ||
| 5 years | -55.82% | ||
| 10 years | -64.41% |
Volumes
marketsDaily volume
2,681,500
Estimated daily volume
2,681,500
Avg. Volume 20 sessions
5,780,384
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
29,422,154.56
Record volume 1
33,902,539
Record volume 2
21,186,970
Record volume 3
19,325,650
Capital turnover ratio
0.05
Float rotation
0.05
Basic data
Market Cap (USD)
636,328,889
Net sales (USD)
82,600,000
Number of employees
351
Sales / Employee (USD)
235,328
Free-Float
98.39 %
Free-Float capitalization (USD)
627,072,317
Average Daily Capital Traded
4.62%
Indicators
Moving average 5 days
5.018
Moving average 20 days
4.91
Moving average 50 days
5.173
Moving average 100 days
5.494
Price spread / (MMA5)
-1.41%
Price spread / (MMA20)
-3.53%
Price spread / (MMA50)
+1.62%
Price spread / (MMA100)
+7.94%
STIM
RSI 9 days
59.79
RSI 14 days
53.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.39% | +7.84% | -15.17% | -23.00% | 636M | |
| +2.13% | +1.41% | +17.10% | +15.05% | 16.86B | |
| +1.73% | +0.54% | +20.09% | +10.37% | 12.83B | |
| +0.91% | -0.06% | -20.49% | -19.21% | 6.16B | |
| +1.65% | 0.00% | -21.40% | -2.64% | 5.15B | |
| +1.66% | -0.29% | -14.16% | -22.62% | 2.93B | |
| +1.85% | +0.38% | +5.00% | +5.42% | 2.84B | |
| +1.42% | +0.77% | +2.21% | -31.97% | 2.12B | |
| +1.26% | +1.04% | +2.71% | -1.66% | 1.71B | |
| +2.91% | +3.71% | +6.21% | -9.70% | 1.39B | |
| Average | +1.59% | +1.53% | -1.79% | -8.00% | 5.26B | |
| Weighted average by Cap. | +1.74% | +0.84% | +5.53% | +2.00% |
Historical Quotes: Redwood Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dcdf37e71a459cf805aee2.dU3k4kycinl_eEyVWT8Cro3CbiJb2-PmZJGO6wbCgkw.Aw-lmn3s0ikGIj2sbE1u6eGHBVsi74LTMOT8kmqUyxgsG7WMKdjpHU4wfA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 5.090 | 310,683 | 2,429,326 |
| 15:59:59 | 5.090 | 232 | 2,118,643 |
| 15:59:59 | 5.090 | 234 | 2,118,411 |
| 15:59:59 | 5.090 | 234 | 2,118,177 |
| 15:59:59 | 5.090 | 100 | 2,117,943 |
| 15:59:59 | 5.090 | 800 | 2,117,843 |
| 15:59:58 | 5.090 | 100 | 2,117,043 |
| 15:59:58 | 5.090 | 100 | 2,116,943 |
| 15:59:57 | 5.100 | 116 | 2,116,843 |
| 15:59:57 | 5.095 | 100 | 2,116,727 |
Course Extremes
| 1 week | 4.78 |  | 5.19 |
| 1 month | 4.19 | | 5.36 |
| 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 | -7.96% | ||
| 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
