Holen Sie sich die Stockscreener-App
5.55
0.72%
-0.04
Redwood Trust Inc-Aktien (RWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $5.67 | $5.53 | $0.145 | 846,904.0 | -0.72% |
| 2025-10-09 | $5.82 | $5.58 | $0.24 | 1,042,318.0 | -3.62% |
| 2025-10-08 | $5.83 | $5.77 | $0.0515 | 468,701.0 | +0.87% |
| 2025-10-07 | $5.82 | $5.73 | $0.09 | 649,122.0 | -0.69% |
| 2025-10-06 | $5.91 | $5.78 | $0.135 | 784,520.0 | -2.03% |
| 2025-10-03 | $6.00 | $5.85 | $0.155 | 945,530.0 | +1.20% |
| 2025-10-02 | $5.93 | $5.79 | $0.145 | 686,395.0 | -0.85% |
| 2025-10-01 | $5.93 | $5.79 | $0.145 | 971,427.0 | +1.73% |
| 2025-09-30 | $5.82 | $5.69 | $0.125 | 1,411,163.0 | +0.52% |
| 2025-09-29 | $5.82 | $5.66 | $0.16 | 1,206,810.0 | +0.17% |
| 2025-09-26 | $5.85 | $5.72 | $0.125 | 1,003,625.0 | -0.86% |
| 2025-09-25 | $5.85 | $5.77 | $0.08 | 792,555.0 | -1.02% |
| 2025-09-24 | $5.88 | $5.75 | $0.125 | 862,318.0 | +1.03% |
| 2025-09-23 | $5.83 | $5.68 | $0.15 | 1,549,574.0 | -1.36% |
| 2025-09-22 | $6.02 | $5.88 | $0.145 | 1,613,536.0 | -2.33% |
| 2025-09-19 | $6.14 | $6.00 | $0.1378 | 2,849,891.0 | -0.82% |
| 2025-09-18 | $6.14 | $6.00 | $0.145 | 785,528.0 | +0.66% |
| 2025-09-17 | $6.21 | $6.02 | $0.185 | 961,194.0 | -0.17% |
| 2025-09-16 | $6.18 | $6.02 | $0.16 | 850,882.0 | -1.63% |
| 2025-09-15 | $6.30 | $6.12 | $0.18 | 755,910.0 | -1.29% |
| 2025-09-12 | $6.25 | $6.13 | $0.115 | 791,192.0 | +0.16% |
| 2025-09-11 | $6.28 | $6.17 | $0.115 | 982,261.0 | +0.16% |
Redwood Trust Inc-Aktien (RWT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Redwood Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RWT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Redwood Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Redwood Trust Inc-Aktien (RWT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $6.00 | $5.53 | $0.48 | 7,241,821.0 | -4.15% |
| 2025-09 | $6.47 | $5.66 | $0.81 | 22,465,480.0 | -5.39% |
| 2025-08 | $6.16 | $5.35 | $0.81 | 23,571,070.0 | +12.09% |
| 2025-07 | $6.20 | $5.42 | $0.775 | 21,445,503.0 | -7.61% |
| 2025-06 | $5.96 | $5.35 | $0.61 | 20,444,874.0 | +8.44% |
| 2025-05 | $6.24 | $5.37 | $0.87 | 16,491,867.0 | -12.24% |
| 2025-04 | $6.26 | $4.68 | $1.58 | 31,584,483.0 | +2.31% |
| 2025-03 | $6.66 | $5.87 | $0.788 | 16,945,259.0 | -9.13% |
| 2025-02 | $6.73 | $5.83 | $0.90 | 14,819,668.0 | +1.98% |
| 2025-01 | $6.66 | $6.01 | $0.65 | 16,692,691.0 | +0.31% |
Redwood Trust Inc-Aktien (RWT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.24 | $6.38 | $0.855 | 23,682,599.0 | -10.06% |
| 2024-11 | $7.62 | $6.95 | $0.67 | 16,999,585.0 | -2.19% |
| 2024-10 | $7.90 | $7.32 | $0.58 | 14,919,014.0 | -5.30% |
| 2024-09 | $8.15 | $7.27 | $0.88 | 15,039,490.0 | +2.11% |
| 2024-08 | $7.57 | $6.60 | $0.97 | 16,379,034.0 | +4.13% |
| 2024-07 | $7.66 | $6.29 | $1.37 | 18,829,809.0 | +12.02% |
| 2024-06 | $6.68 | $6.24 | $0.445 | 18,198,840.0 | +2.37% |
| 2024-05 | $6.69 | $5.79 | $0.90 | 20,038,740.0 | +14.65% |
| 2024-04 | $6.37 | $5.46 | $0.915 | 24,328,091.0 | -13.19% |
| 2024-03 | $6.56 | $5.91 | $0.65 | 45,267,246.0 | +3.92% |
| 2024-02 | $6.88 | $5.75 | $1.13 | 26,646,226.0 | -8.64% |
| 2024-01 | $7.38 | $6.70 | $0.68 | 19,725,520.0 | -9.45% |
Redwood Trust Inc-Aktien (RWT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.87 | $6.98 | $0.89 | 38,134,062.0 | +4.22% |
| 2023-11 | $7.19 | $6.18 | $1.01 | 24,322,344.0 | +13.22% |
| 2023-10 | $7.41 | $6.18 | $1.23 | 27,544,193.0 | -11.92% |
| 2023-09 | $8.30 | $7.01 | $1.29 | 30,206,316.0 | -10.99% |
| 2023-08 | $8.09 | $7.24 | $0.855 | 29,603,460.0 | +6.37% |
| 2023-07 | $7.70 | $6.06 | $1.64 | 20,738,190.0 | +18.21% |
| 2023-06 | $6.73 | $5.89 | $0.84 | 24,922,094.0 | +7.60% |
| 2023-05 | $6.36 | $5.47 | $0.89 | 27,150,196.0 | -5.73% |
| 2023-04 | $6.86 | $6.17 | $0.685 | 17,896,777.0 | -6.82% |
| 2023-03 | $7.82 | $5.93 | $1.89 | 31,683,898.0 | -11.43% |
| 2023-02 | $8.72 | $7.53 | $1.20 | 18,793,674.0 | -8.97% |
| 2023-01 | $8.39 | $6.77 | $1.62 | 19,063,502.0 | +23.67% |
0.30%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):