Stockscreener 앱 받기
6.05
3.07%
0.18
시간 외 거래:
6.02
-0.03
-0.50%
Redwood Trust Inc 주식 (RWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $6.05 | $5.87 | $0.18 | 1,090,770.0 | +3.07% |
| 2025-08-12 | $5.94 | $5.78 | $0.16 | 1,844,338.0 | +1.91% |
| 2025-08-11 | $5.83 | $5.73 | $0.0991 | 1,142,374.0 | +0.35% |
| 2025-08-08 | $5.84 | $5.72 | $0.1189 | 1,758,560.0 | +0.35% |
| 2025-08-07 | $5.80 | $5.67 | $0.13 | 1,383,578.0 | +1.24% |
| 2025-08-06 | $5.71 | $5.60 | $0.105 | 1,075,119.0 | -0.53% |
| 2025-08-05 | $5.75 | $5.61 | $0.1431 | 1,062,246.0 | -0.87% |
| 2025-08-04 | $5.74 | $5.50 | $0.235 | 1,360,762.0 | +4.95% |
| 2025-08-01 | $5.54 | $5.35 | $0.19 | 2,252,429.0 | +0.00% |
| 2025-07-31 | $5.65 | $5.42 | $0.225 | 2,637,191.0 | -2.33% |
| 2025-07-30 | $5.97 | $5.56 | $0.415 | 3,456,986.0 | -7.91% |
| 2025-07-29 | $6.08 | $5.99 | $0.09 | 523,513.0 | +1.00% |
| 2025-07-28 | $6.08 | $5.99 | $0.0889 | 655,544.0 | -0.50% |
| 2025-07-25 | $6.07 | $5.96 | $0.1035 | 684,722.0 | -0.17% |
| 2025-07-24 | $6.17 | $6.04 | $0.125 | 707,912.0 | -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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.05 | $5.35 | $0.70 | 14,060,946.0 | +10.81% |
| 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% |
Redwood Trust Inc 주식 (RWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.90%
자본화:
|
볼륨(24시간):