Holen Sie sich die Stockscreener-App
5.265
0.47%
-0.025
Redwood Trust Inc-Aktien (RWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $5.34 | $5.22 | $0.115 | 373,619.0 | -0.47% |
| 2026-05-21 | $5.34 | $5.19 | $0.1549 | 1,003,888.0 | +0.00% |
| 2026-05-20 | $5.36 | $5.17 | $0.18 | 1,104,686.0 | +0.95% |
| 2026-05-19 | $5.28 | $5.18 | $0.0991 | 1,053,717.0 | -0.19% |
| 2026-05-18 | $5.35 | $5.22 | $0.1294 | 853,664.0 | +1.35% |
| 2026-05-15 | $5.24 | $5.17 | $0.075 | 851,216.0 | -1.52% |
| 2026-05-14 | $5.38 | $5.25 | $0.135 | 855,504.0 | +0.38% |
| 2026-05-13 | $5.30 | $5.22 | $0.08 | 836,542.0 | -1.32% |
| 2026-05-12 | $5.38 | $5.22 | $0.155 | 1,270,680.0 | -0.38% |
| 2026-05-11 | $5.57 | $5.30 | $0.27 | 1,554,108.0 | -4.31% |
| 2026-05-08 | $5.62 | $5.54 | $0.08 | 813,841.0 | -0.18% |
| 2026-05-07 | $5.60 | $5.50 | $0.105 | 882,939.0 | +0.18% |
| 2026-05-06 | $5.65 | $5.50 | $0.15 | 1,072,810.0 | +0.00% |
| 2026-05-05 | $5.65 | $5.56 | $0.09 | 986,981.0 | -0.54% |
| 2026-05-04 | $5.72 | $5.59 | $0.135 | 1,048,485.0 | -2.27% |
| 2026-05-01 | $5.76 | $5.55 | $0.215 | 1,563,296.0 | +3.06% |
| 2026-04-30 | $5.85 | $5.54 | $0.31 | 2,014,441.0 | -0.89% |
| 2026-04-29 | $5.74 | $5.59 | $0.15 | 1,515,989.0 | -2.43% |
| 2026-04-28 | $5.80 | $5.70 | $0.105 | 987,977.0 | +0.00% |
| 2026-04-27 | $5.79 | $5.71 | $0.085 | 1,119,337.0 | +0.70% |
| 2026-04-24 | $5.75 | $5.67 | $0.08 | 1,154,680.0 | +0.18% |
| 2026-04-23 | $5.90 | $5.67 | $0.225 | 1,217,628.0 | -2.40% |
| 2026-04-22 | $5.91 | $5.78 | $0.13 | 1,077,325.0 | +1.04% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $5.76 | $5.17 | $0.60 | 16,125,976.0 | -5.31% |
| 2026-04 | $6.12 | $5.42 | $0.70 | 27,127,012.0 | -0.89% |
| 2026-03 | $6.24 | $5.18 | $1.06 | 39,578,655.0 | -7.27% |
| 2026-02 | $6.97 | $5.38 | $1.58 | 35,658,337.0 | +10.40% |
| 2026-01 | $6.00 | $5.32 | $0.68 | 27,811,425.0 | -0.90% |
Redwood Trust Inc-Aktien (RWT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.92 | $5.39 | $0.525 | 34,183,143.0 | +0.36% |
| 2025-11 | $5.59 | $5.00 | $0.59 | 21,713,548.0 | +3.77% |
| 2025-10 | $6.00 | $5.12 | $0.885 | 21,655,664.0 | -8.29% |
| 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% |
0.37%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):