|
Market Closed -
NYSE
16:00:02 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 4.810 USD | +0.84% |
|
+1.69% | -13.02% |
| 07-28 | Redwood Trust, Inc. Reports Earnings Results for the Second Quarter Ended June 30, 2026 | CI |
| 07-28 | Redwood Trust, Inc., Q2 2026 Earnings Call, Jul 28, 2026 |
Stock exchange
NYSE
RWT 4.810 $
+0.84%
8M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RWT | 4.810USD | +0.84% | 8M $ | ||
CBOE
| RWT | 4.805USD | +0.63% | 428K $ | |
|
Tradegate
| R2V | 4.096EUR | -1.40% | 331.78 € | |
|
Deutsche Boerse AG
| R2V | 4.110EUR | -0.48% | 0 € | |
|
Börse Stuttgart
| R2V | 4.100EUR | -1.01% | 0 € | |
|
Boerse Muenchen
| R2V | 4.168EUR | 0.00% | 0 € | |
| RWTRP | 24.58USD | -0.65% | 84.01K $ | ||
|
CBOE
| RWTRP | 24.55USD | 0.00% | 5.82K $ | |
|
NYSE
| RWTO | 24.62USD | +0.49% | 234K $ | |
|
CBOE
| RWTO | 24.70USD | +1.11% | 39.17K $ | |
| RWTP | 24.07USD | -1.55% | 230K $ | ||
|
CBOE
| RWTP | 24.55USD | -1.09% | 6.33K $ | |
| RWTQ | 23.84USD | -2.32% | 570K $ | ||
|
CBOE
| RWTQ | 23.86USD | -2.09% | 2.39K $ |
Quotes 5-day view: Redwood Trust, Inc.
Delayed Quote NYSE
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$4.570 | US$4.680 | US$4.710 | US$4.770 | US$4.810 |
| Volume | 1,980,477 | 1,305,881 | 1,256,353 | 2,041,098 | 1,663,424 |
| Change | -3.38% | +2.41% | +0.64% | +1.27% | +0.84% |
| Opening | US$4.690 | US$4.530 | US$4.720 | US$4.740 | US$4.770 |
| High | US$4.720 | US$4.735 | US$4.770 | US$4.805 | US$4.850 |
| Low | US$4.515 | US$4.530 | US$4.670 | US$4.730 | US$4.770 |
Performance
| 1 day | +0.84% | ||
| 1 week | +1.69% | ||
| Current month | +5.25% | ||
| 1 month | -7.68% | ||
| 3 months | -7.14% | ||
| 6 months | -27.01% | ||
| Current year | -13.02% | ||
| 1 year | -18.89% | ||
| 3 years | -38.41% | ||
| 5 years | -61.12% | ||
| 10 years | -66.78% |
Volumes
marketsDaily volume
1,663,424
Estimated daily volume
1,663,424
Avg. Volume 20 sessions
2,182,123
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
10,496,011.63
Record volume 1
33,902,539
Record volume 2
21,186,970
Record volume 3
19,325,650
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
604,195,797
Net sales (USD)
82,600,000
Number of employees
351
Sales / Employee (USD)
235,328
Free-Float
98.39 %
Free-Float capitalization (USD)
594,485,282
Average Daily Capital Traded
1.74%
Indicators
Moving average 5 days
4.708
Moving average 20 days
4.774
Moving average 50 days
4.91
Moving average 100 days
5.232
Price spread / (MMA5)
-2.12%
Price spread / (MMA20)
-0.76%
Price spread / (MMA50)
+2.07%
Price spread / (MMA100)
+8.77%
STIM
RSI 9 days
52.77
RSI 14 days
49.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.84% | +1.69% | -18.89% | -38.41% | 604M | |
| -0.26% | +1.26% | +12.00% | +21.70% | 17.58B | |
| 0.00% | +1.11% | +13.81% | +14.76% | 12.99B | |
| -0.31% | -0.91% | -17.97% | -17.51% | 6.03B | |
| 0.00% | +1.67% | -15.70% | +6.37% | 5.79B | |
| +0.31% | +0.85% | +3.82% | +4.73% | 3.23B | |
| -0.14% | +2.33% | -23.26% | -30.95% | 2.47B | |
| +0.12% | +0.36% | +11.16% | -29.81% | 2.37B | |
| -0.07% | +0.51% | -0.58% | +5.40% | 1.76B | |
| +0.30% | +1.37% | -6.99% | -31.02% | 1.33B | |
| Average | +0.08% | +1.02% | -4.26% | -9.47% | 5.42B | |
| Weighted average by Cap. | -0.09% | +0.99% | +2.78% | +5.87% |
Historical Quotes: Redwood Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e.oJfXhV52NL5Yi_SSjqdFuY5kLUdTyPynh8a9dC10XmU.xcGNsj1DftYh7c3Gvf0i_uc3ZzcWv5nWxrfxM3cuZlbZ8OT3JhBw0Qj4wA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 4.810 | 146,079 | 1,502,830 |
| 15:59:57 | 4.810 | 400 | 1,356,751 |
| 15:59:56 | 4.810 | 100 | 1,356,351 |
| 15:59:55 | 4.810 | 130 | 1,356,251 |
| 15:59:55 | 4.808 | 600 | 1,356,121 |
| 15:59:55 | 4.800 | 700 | 1,355,521 |
| 15:59:55 | 4.810 | 200 | 1,354,821 |
| 15:59:54 | 4.810 | 200 | 1,354,621 |
| 15:59:53 | 4.810 | 100 | 1,354,421 |
| 15:59:53 | 4.810 | 100 | 1,354,321 |
Course Extremes
| 1 week | 4.53 |  | 4.85 |
| 1 month | 4.44 | | 5.14 |
| 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 | -13.02% | ||
| 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
