Stockscreener 앱 받기
4.51
0.67%
0.03
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.55 | $4.45 | $0.10 | 1,030,788.0 | +0.67% |
| 2026-09-03 | $4.54 | $4.41 | $0.13 | 2,000,540.0 | -0.22% |
| 2026-09-02 | $4.54 | $4.39 | $0.145 | 1,381,774.0 | +1.58% |
| 2026-09-01 | $4.58 | $4.41 | $0.175 | 1,655,945.0 | -4.33% |
| 2026-08-31 | $4.66 | $4.58 | $0.075 | 1,446,774.0 | +0.00% |
| 2026-08-28 | $4.67 | $4.60 | $0.07 | 1,099,690.0 | -0.22% |
| 2026-08-27 | $4.66 | $4.59 | $0.07 | 1,049,454.0 | +0.43% |
| 2026-08-26 | $4.73 | $4.61 | $0.12 | 1,402,999.0 | -2.33% |
| 2026-08-25 | $4.78 | $4.70 | $0.08 | 1,209,515.0 | -0.84% |
| 2026-08-24 | $4.80 | $4.70 | $0.1011 | 1,151,166.0 | -0.83% |
| 2026-08-21 | $4.82 | $4.74 | $0.075 | 845,411.0 | +1.05% |
| 2026-08-20 | $4.81 | $4.71 | $0.0999 | 905,477.0 | -1.66% |
| 2026-08-19 | $4.88 | $4.78 | $0.10 | 1,052,539.0 | +2.11% |
| 2026-08-18 | $4.81 | $4.66 | $0.15 | 1,061,281.0 | -1.46% |
| 2026-08-17 | $4.86 | $4.77 | $0.09 | 1,328,170.0 | -0.21% |
| 2026-08-14 | $4.85 | $4.77 | $0.08 | 1,663,304.0 | +0.84% |
| 2026-08-13 | $4.80 | $4.73 | $0.075 | 2,040,955.0 | +1.27% |
| 2026-08-12 | $4.77 | $4.67 | $0.10 | 1,251,673.0 | +0.64% |
| 2026-08-11 | $4.74 | $4.53 | $0.205 | 1,301,523.0 | +2.41% |
| 2026-08-10 | $4.72 | $4.51 | $0.205 | 1,977,425.0 | -3.38% |
| 2026-08-07 | $4.77 | $4.60 | $0.17 | 2,508,204.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $4.58 | $4.39 | $0.195 | 7,099,835.0 | -2.38% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):