Stockscreener 앱 받기
7.22
0.14%
-0.01
시간 외 거래:
7.20
-0.02
-0.28%
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $7.28 | $7.17 | $0.11 | 814,028.0 | -0.14% |
| 2024-11-04 | $7.33 | $7.22 | $0.11 | 595,704.0 | -0.55% |
| 2024-11-01 | $7.48 | $7.21 | $0.27 | 1,456,333.0 | -0.68% |
| 2024-10-31 | $7.90 | $7.32 | $0.58 | 1,008,055.0 | -4.19% |
| 2024-10-30 | $7.71 | $7.60 | $0.1097 | 625,281.0 | +0.39% |
| 2024-10-29 | $7.67 | $7.43 | $0.2347 | 1,110,863.0 | +0.93% |
| 2024-10-28 | $7.59 | $7.47 | $0.12 | 583,840.0 | +0.27% |
| 2024-10-25 | $7.67 | $7.51 | $0.16 | 464,737.0 | -1.05% |
| 2024-10-24 | $7.61 | $7.47 | $0.135 | 551,048.0 | +1.74% |
| 2024-10-23 | $7.50 | $7.37 | $0.135 | 530,798.0 | +0.40% |
| 2024-10-22 | $7.49 | $7.41 | $0.075 | 368,322.0 | -0.67% |
| 2024-10-21 | $7.67 | $7.49 | $0.185 | 568,444.0 | -2.47% |
| 2024-10-18 | $7.71 | $7.63 | $0.08 | 344,819.0 | +0.26% |
| 2024-10-17 | $7.77 | $7.63 | $0.135 | 610,853.0 | -0.52% |
| 2024-10-16 | $7.71 | $7.54 | $0.163 | 607,596.0 | +2.39% |
| 2024-10-15 | $7.59 | $7.51 | $0.08 | 964,721.0 | -0.53% |
| 2024-10-14 | $7.60 | $7.38 | $0.22 | 613,615.0 | +1.48% |
| 2024-10-11 | $7.46 | $7.35 | $0.115 | 805,592.0 | +0.68% |
| 2024-10-10 | $7.54 | $7.39 | $0.15 | 1,212,039.0 | -1.99% |
| 2024-10-09 | $7.60 | $7.51 | $0.09 | 511,358.0 | +0.00% |
| 2024-10-08 | $7.55 | $7.40 | $0.155 | 508,081.0 | +1.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.48 | $7.17 | $0.31 | 3,680,093.0 | -1.37% |
| 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% |
Redwood Trust Inc 주식 (RWT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.10 | $6.70 | $1.40 | 28,340,092.0 | -14.43% |
| 2022-11 | $7.90 | $6.60 | $1.30 | 26,363,956.0 | +10.80% |
| 2022-10 | $7.30 | $5.51 | $1.79 | 45,645,811.0 | +24.22% |
| 2022-09 | $7.74 | $5.60 | $2.14 | 49,356,287.0 | -25.94% |
| 2022-08 | $8.61 | $7.71 | $0.90 | 26,411,363.0 | -10.51% |
| 2022-07 | $8.97 | $7.59 | $1.38 | 24,893,422.0 | +12.32% |
| 2022-06 | $10.44 | $6.57 | $3.87 | 59,362,233.0 | -24.41% |
| 2022-05 | $10.38 | $9.21 | $1.17 | 25,978,279.0 | +5.15% |
| 2022-04 | $10.67 | $8.63 | $2.04 | 36,028,137.0 | -7.88% |
| 2022-03 | $11.04 | $10.06 | $0.97 | 25,044,051.0 | +1.35% |
| 2022-02 | $12.42 | $9.71 | $2.71 | 28,024,843.0 | -15.73% |
| 2022-01 | $13.69 | $11.21 | $2.48 | 24,358,855.0 | -6.52% |
0.27%
0.49%
자본화:
|
볼륨(24시간):