|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.155 USD | +1.28% |
|
+8.53% | -6.78% |
| 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
| 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-15 | |
|---|---|---|---|---|---|
| Last | US$5.080 | US$5.100 | US$5.070 | US$5.090 | US$5.155 |
| Volume | 5,351,655 | 3,203,589 | 2,255,980 | 2,681,500 | 384,790 |
| Change | +6.95% | +0.39% | -0.59% | +0.39% | +1.28% |
| Opening | US$4.900 | US$5.110 | US$5.100 | US$5.080 | US$5.130 |
| High | US$5.130 | US$5.160 | US$5.170 | US$5.190 | US$5.198 |
| Low | US$4.780 | US$5.040 | US$5.040 | US$5.065 | US$5.120 |
Performance
| 1 day | +1.28% | ||
| 1 week | +8.53% | ||
| Current month | +8.76% | ||
| 1 month | -1.43% | ||
| 3 months | -14.93% | ||
| 6 months | -11.12% | ||
| Current year | -6.78% | ||
| 1 year | -13.22% | ||
| 3 years | -22.01% | ||
| 5 years | -56.20% | ||
| 10 years | -64.05% |
Volumes
marketsDaily volume
384,790
Estimated daily volume
1,444,120
Avg. Volume 20 sessions
5,780,384
Daily volume ratio
0.25
Avg. Volume 20 sessions USD
29,797,879.52
Record volume 1
33,902,539
Record volume 2
21,186,970
Record volume 3
19,325,650
Capital turnover ratio
0.05
Float rotation
0.05
Basic data
Market Cap (USD)
636,328,889
Net sales (USD)
82,600,000
Number of employees
351
Sales / Employee (USD)
235,328
Free-Float
98.39 %
Free-Float capitalization (USD)
627,072,317
Average Daily Capital Traded
4.68%
Indicators
Moving average 5 days
5.018
Moving average 20 days
4.91
Moving average 50 days
5.173
Moving average 100 days
5.494
Price spread / (MMA5)
-2.66%
Price spread / (MMA20)
-4.74%
Price spread / (MMA50)
+0.34%
Price spread / (MMA100)
+6.58%
STIM
RSI 9 days
59.79
RSI 14 days
53.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.28% | +8.53% | -13.22% | -22.01% | 636M | |
| +1.63% | +3.91% | +20.24% | +16.41% | 16.86B | |
| +2.01% | +4.38% | +24.12% | +11.84% | 12.83B | |
| +0.87% | +2.13% | -18.57% | -19.08% | 6.16B | |
| +0.92% | +3.84% | -20.28% | -1.84% | 5.15B | |
| -0.03% | +0.65% | -12.91% | -23.10% | 2.93B | |
| +2.23% | +3.64% | +8.21% | +7.18% | 2.84B | |
| +3.53% | +3.26% | +5.44% | -29.96% | 2.12B | |
| +1.21% | +2.79% | +4.51% | -0.54% | 1.71B | |
| +0.66% | +5.62% | +8.62% | -9.47% | 1.39B | |
| Average | +1.44% | +1.53% | +0.62% | -7.06% | 5.26B | |
| Weighted average by Cap. | +1.54% | +0.84% | +8.37% | +3.09% |
Historical Quotes: Redwood Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
99d7e3e618453abc89a5a68a.t8eMf1cCbMS8T18RXXwM9F-EX6x2dogvqrBxrIf6OSk.1L3_MGNSGa_uGQp9bCVpojPyDpRFB-ZN8uMlytbKSUzUktkqOkY08I4JGg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:12:32 | 5.155 | 1,000 | 356,134 |
| 11:09:38 | 5.154 | 1,200 | 355,134 |
| 11:09:08 | 5.160 | 100 | 353,934 |
| 11:08:49 | 5.155 | 100 | 353,834 |
| 11:08:49 | 5.155 | 100 | 353,734 |
| 11:08:49 | 5.155 | 100 | 353,634 |
| 11:08:49 | 5.160 | 100 | 353,534 |
| 11:08:20 | 5.155 | 105 | 353,434 |
| 11:08:08 | 5.155 | 198 | 353,329 |
| 11:07:47 | 5.160 | 100 | 353,131 |
Course Extremes
| 1 week | 4.78 |  | 5.2 |
| 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
