Stockscreener 앱 받기
6.59
1.35%
-0.09
시간 외 거래:
6.37
-0.22
-3.34%
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $6.75 | $6.47 | $0.28 | 1,782,574.0 | -1.35% |
| 2026-02-12 | $6.97 | $6.05 | $0.92 | 7,758,971.0 | +20.58% |
| 2026-02-11 | $5.68 | $5.53 | $0.16 | 1,121,238.0 | -1.42% |
| 2026-02-10 | $5.62 | $5.49 | $0.13 | 958,019.0 | +2.55% |
| 2026-02-09 | $5.60 | $5.38 | $0.215 | 1,171,285.0 | -3.18% |
| 2026-02-06 | $5.71 | $5.53 | $0.175 | 1,383,612.0 | +1.80% |
| 2026-02-05 | $5.63 | $5.50 | $0.13 | 978,126.0 | -1.24% |
| 2026-02-04 | $5.63 | $5.47 | $0.16 | 1,301,743.0 | +2.93% |
| 2026-02-03 | $5.57 | $5.38 | $0.18 | 1,217,507.0 | +0.55% |
| 2026-02-02 | $5.57 | $5.41 | $0.155 | 1,202,751.0 | -0.73% |
| 2026-01-30 | $5.82 | $5.42 | $0.40 | 2,060,542.0 | -6.64% |
| 2026-01-29 | $5.96 | $5.80 | $0.16 | 1,217,389.0 | +0.17% |
| 2026-01-28 | $5.98 | $5.83 | $0.15 | 1,085,473.0 | -1.01% |
| 2026-01-27 | $5.95 | $5.77 | $0.18 | 1,032,483.0 | +2.42% |
| 2026-01-26 | $5.83 | $5.66 | $0.1709 | 1,053,118.0 | -0.69% |
| 2026-01-23 | $5.87 | $5.71 | $0.1525 | 1,182,601.0 | +3.37% |
| 2026-01-22 | $5.81 | $5.63 | $0.18 | 948,589.0 | -1.23% |
| 2026-01-21 | $5.77 | $5.62 | $0.145 | 992,268.0 | -0.70% |
| 2026-01-20 | $5.86 | $5.72 | $0.14 | 1,013,834.0 | -3.69% |
| 2026-01-16 | $6.00 | $5.77 | $0.23 | 1,061,466.0 | +2.76% |
| 2026-01-15 | $5.82 | $5.61 | $0.2092 | 1,441,614.0 | +2.65% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $6.97 | $5.38 | $1.58 | 20,658,400.0 | +20.26% |
| 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% |
0.57%
0.38%
자본화:
|
볼륨(24시간):