Stockscreener 앱 받기
3.235
0.15%
0.005
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $3.25 | $3.14 | $0.11 | 2,563,949.0 | +0.15% |
| 2026-10-26 | $3.27 | $3.17 | $0.105 | 1,771,503.0 | +1.57% |
| 2026-10-23 | $3.19 | $3.07 | $0.122 | 2,063,041.0 | +1.92% |
| 2026-10-22 | $3.19 | $2.98 | $0.21 | 3,323,977.0 | +3.65% |
| 2026-10-21 | $3.09 | $2.99 | $0.10 | 1,734,921.0 | -0.33% |
| 2026-10-20 | $3.08 | $2.92 | $0.16 | 2,990,521.0 | +3.42% |
| 2026-10-19 | $3.04 | $2.88 | $0.165 | 2,549,925.0 | -3.95% |
| 2026-10-16 | $3.15 | $2.94 | $0.215 | 3,637,492.0 | -2.25% |
| 2026-10-15 | $3.14 | $2.95 | $0.19 | 2,461,789.0 | +5.42% |
| 2026-10-14 | $3.02 | $2.91 | $0.11 | 3,227,910.0 | -3.28% |
| 2026-10-13 | $3.11 | $2.98 | $0.13 | 2,879,381.0 | -0.33% |
| 2026-10-12 | $3.16 | $3.02 | $0.14 | 3,869,841.0 | -3.47% |
| 2026-10-09 | $3.41 | $3.17 | $0.24 | 2,647,975.0 | -4.80% |
| 2026-10-08 | $3.36 | $3.26 | $0.10 | 3,168,867.0 | -0.30% |
| 2026-10-07 | $3.42 | $3.29 | $0.135 | 3,038,418.0 | -2.91% |
| 2026-10-06 | $3.52 | $3.42 | $0.10 | 3,180,165.0 | +0.00% |
| 2026-10-05 | $3.53 | $3.42 | $0.1086 | 2,749,167.0 | -2.55% |
| 2026-10-02 | $3.73 | $3.52 | $0.205 | 2,571,288.0 | -3.29% |
| 2026-10-01 | $3.90 | $3.62 | $0.275 | 4,272,122.0 | -5.93% |
| 2026-09-30 | $3.98 | $3.82 | $0.16 | 5,696,702.0 | +0.78% |
| 2026-09-29 | $3.90 | $3.69 | $0.215 | 7,310,425.0 | +4.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.90 | $2.88 | $1.02 | 54,702,252.0 | -16.62% |
| 2026-09 | $4.58 | $3.22 | $1.36 | 174,006,024.0 | -16.02% |
| 2026-08 | $4.88 | $4.51 | $0.365 | 29,003,548.0 | +1.32% |
| 2026-07 | $5.26 | $4.19 | $1.07 | 92,495,044.0 | -3.80% |
| 2026-06 | $5.42 | $4.67 | $0.7486 | 39,707,896.0 | -12.55% |
| 2026-05 | $5.76 | $5.17 | $0.60 | 20,179,299.0 | -2.52% |
| 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 주식 (RWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.06%
0.24%
자본화:
|
볼륨(24시간):