Stockscreener 앱 받기
6.6207
1.26%
-0.0993
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $6.73 | $6.63 | $0.095 | 19,016.0 | -1.26% |
| 2025-02-06 | $6.72 | $6.59 | $0.13 | 751,508.0 | +2.44% |
| 2025-02-05 | $6.56 | $6.49 | $0.07 | 366,796.0 | +0.77% |
| 2025-02-04 | $6.53 | $6.38 | $0.1482 | 489,826.0 | +0.46% |
| 2025-02-03 | $6.54 | $6.37 | $0.17 | 914,909.0 | -1.07% |
| 2025-01-31 | $6.60 | $6.48 | $0.12 | 795,452.0 | +1.08% |
| 2025-01-30 | $6.57 | $6.42 | $0.14 | 570,145.0 | +1.25% |
| 2025-01-29 | $6.54 | $6.35 | $0.19 | 627,955.0 | -1.69% |
| 2025-01-28 | $6.55 | $6.46 | $0.095 | 471,253.0 | -0.61% |
| 2025-01-27 | $6.55 | $6.34 | $0.205 | 674,983.0 | +3.48% |
| 2025-01-24 | $6.39 | $6.28 | $0.11 | 568,328.0 | +0.16% |
| 2025-01-23 | $6.35 | $6.29 | $0.06 | 592,914.0 | -0.32% |
| 2025-01-22 | $6.39 | $6.31 | $0.08 | 860,114.0 | -1.25% |
| 2025-01-21 | $6.53 | $6.38 | $0.145 | 692,756.0 | -1.23% |
| 2025-01-17 | $6.56 | $6.46 | $0.105 | 422,837.0 | +1.09% |
| 2025-01-16 | $6.49 | $6.37 | $0.1167 | 637,410.0 | +0.47% |
| 2025-01-15 | $6.47 | $6.26 | $0.21 | 1,299,648.0 | +1.91% |
| 2025-01-14 | $6.32 | $6.16 | $0.1553 | 1,070,547.0 | +2.28% |
| 2025-01-13 | $6.14 | $6.01 | $0.135 | 1,709,762.0 | -0.16% |
| 2025-01-10 | $6.28 | $6.12 | $0.16 | 1,153,975.0 | -3.61% |
| 2025-01-08 | $6.43 | $6.33 | $0.105 | 1,053,707.0 | -1.24% |
Redwood Trust Inc 주식 (RWT) 연도별 가격 이력
이 심층 분석에서는 Redwood Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Redwood Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Redwood Trust Inc 주식 (RWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $6.73 | $6.37 | $0.36 | 2,542,055.0 | +1.30% |
| 2025-01 | $6.66 | $6.01 | $0.65 | 16,692,691.0 | +0.31% |
Redwood Trust Inc 주식 (RWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.91%
자본화:
|
볼륨(24시간):