Holen Sie sich die Stockscreener-App
6.05
1.63%
-0.10
Handel nachbörslich:
6.14
0.09
+1.49%
Redwood Trust Inc-Aktien (RWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $6.17 | $6.04 | $0.125 | 707,699.0 | -1.63% |
| 2025-07-23 | $6.15 | $6.10 | $0.05 | 407,549.0 | +0.16% |
| 2025-07-22 | $6.17 | $6.04 | $0.125 | 798,653.0 | +1.82% |
| 2025-07-21 | $6.09 | $6.00 | $0.0892 | 552,904.0 | +0.00% |
| 2025-07-18 | $6.13 | $5.99 | $0.145 | 768,490.0 | -0.82% |
| 2025-07-17 | $6.20 | $6.07 | $0.13 | 902,306.0 | +0.00% |
| 2025-07-16 | $6.09 | $5.94 | $0.15 | 934,023.0 | +2.36% |
| 2025-07-15 | $6.03 | $5.94 | $0.09 | 965,400.0 | -1.00% |
| 2025-07-14 | $6.03 | $5.96 | $0.06 | 633,334.0 | -0.17% |
| 2025-07-11 | $6.03 | $5.95 | $0.08 | 730,117.0 | -0.17% |
| 2025-07-10 | $6.08 | $5.89 | $0.19 | 1,020,942.0 | -0.82% |
| 2025-07-09 | $6.08 | $6.03 | $0.05 | 367,610.0 | +1.00% |
| 2025-07-08 | $6.08 | $5.98 | $0.10 | 584,572.0 | +0.17% |
| 2025-07-07 | $6.12 | $5.98 | $0.1439 | 869,984.0 | -1.96% |
| 2025-07-03 | $6.18 | $6.08 | $0.1049 | 539,359.0 | -0.33% |
| 2025-07-02 | $6.16 | $6.01 | $0.1456 | 1,099,644.0 | +1.66% |
| 2025-07-01 | $6.09 | $5.85 | $0.245 | 1,604,748.0 | +2.20% |
| 2025-06-30 | $5.96 | $5.78 | $0.18 | 1,898,089.0 | +1.37% |
| 2025-06-27 | $5.91 | $5.78 | $0.13 | 2,106,485.0 | +0.17% |
| 2025-06-26 | $5.83 | $5.70 | $0.135 | 1,319,246.0 | +1.75% |
| 2025-06-25 | $5.83 | $5.61 | $0.215 | 1,420,626.0 | +0.53% |
| 2025-06-24 | $5.70 | $5.54 | $0.155 | 1,363,360.0 | +2.52% |
Redwood Trust Inc-Aktien (RWT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Redwood Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RWT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Redwood Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Redwood Trust Inc-Aktien (RWT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $6.20 | $5.85 | $0.35 | 14,195,033.0 | +2.37% |
| 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-Aktien (RWT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (RWT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.63%
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):