Stockscreener 앱 받기
5.65
2.17%
0.12
시간 외 거래:
5.65
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $5.68 | $5.49 | $0.195 | 1,233,069.0 | +2.17% |
| 2025-12-31 | $5.59 | $5.51 | $0.08 | 1,908,990.0 | +0.00% |
| 2025-12-30 | $5.61 | $5.48 | $0.13 | 1,340,336.0 | +0.55% |
| 2025-12-29 | $5.60 | $5.50 | $0.10 | 1,381,043.0 | -0.54% |
| 2025-12-26 | $5.59 | $5.49 | $0.0967 | 1,174,992.0 | -0.36% |
| 2025-12-24 | $5.56 | $5.46 | $0.10 | 678,545.0 | +1.09% |
| 2025-12-23 | $5.57 | $5.39 | $0.18 | 1,867,384.0 | -4.19% |
| 2025-12-22 | $5.82 | $5.72 | $0.10 | 1,550,867.0 | -1.04% |
| 2025-12-19 | $5.92 | $5.75 | $0.165 | 6,559,778.0 | -0.34% |
| 2025-12-18 | $5.85 | $5.66 | $0.1883 | 2,293,767.0 | +3.20% |
| 2025-12-17 | $5.77 | $5.61 | $0.1545 | 2,233,170.0 | +0.00% |
| 2025-12-16 | $5.66 | $5.58 | $0.08 | 1,819,727.0 | +0.18% |
| 2025-12-15 | $5.67 | $5.58 | $0.10 | 2,001,931.0 | +0.36% |
| 2025-12-12 | $5.67 | $5.58 | $0.0949 | 1,481,063.0 | -0.53% |
| 2025-12-11 | $5.64 | $5.58 | $0.06 | 1,362,082.0 | +0.72% |
| 2025-12-10 | $5.63 | $5.48 | $0.1431 | 1,228,589.0 | +1.64% |
| 2025-12-09 | $5.54 | $5.45 | $0.09 | 1,212,919.0 | -0.18% |
| 2025-12-08 | $5.68 | $5.50 | $0.18 | 1,034,037.0 | -2.48% |
| 2025-12-05 | $5.70 | $5.61 | $0.09 | 700,658.0 | +0.71% |
| 2025-12-04 | $5.67 | $5.57 | $0.095 | 1,063,971.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $5.68 | $5.49 | $0.195 | 2,466,138.0 | +2.17% |
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% |
1.00%
자본화:
|
볼륨(24시간):