Hot Features
프리미엄
Redwood Trust Inc (RWT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.31213872832 | 6.92 | 7.19 | 6.62 | 1544624 | 6.90846078 | CS |
| 4 | -0.4 | -5.58659217877 | 7.16 | 7.2909 | 6.62 | 937645 | 7.00494329 | CS |
| 12 | -0.99 | -12.7741935484 | 7.75 | 7.9 | 6.62 | 832158 | 7.23131873 | CS |
| 26 | 0.26 | 4 | 6.5 | 8.145 | 6.28 | 871532 | 7.20333892 | CS |
| 52 | -0.68 | -9.13978494624 | 7.44 | 8.145 | 5.455 | 1056100 | 6.71167333 | CS |
| 156 | -5.87 | -46.4766429137 | 12.63 | 13.69 | 5.455 | 1303042 | 7.59002247 | CS |
| 260 | -9.9 | -59.4237695078 | 16.66 | 18.01 | 2.14 | 1597111 | 7.8006916 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.77 | 0.13 | 1.96 | 6.6 | 6.835 | 6.59 | 7392154 |
| 1734651600 | 6.64 | -0.06 | -0.90 | 6.75 | 6.82 | 6.62 | 1251429 |
| 1734565200 | 6.7 | -0.27 | -3.87 | 6.98 | 7.03 | 6.66 | 1933183 |
| 1734478800 | 6.97 | -0.13 | -1.83 | 7.08 | 7.11 | 6.94 | 1666109 |
| 1734392400 | 7.1 | -0.03 | -0.42 | 7.11 | 7.19 | 7.04 | 1158176 |
| 1734133200 | 7.13 | 0.29 | 4.24 | 6.96 | 7.16 | 6.905 | 1845405 |
| 1734046800 | 6.84 | -0.12 | -1.72 | 6.95 | 6.97 | 6.83 | 788866 |
| 1733960400 | 6.96 | -0.01 | -0.14 | 7 | 7.035 | 6.95 | 1249314 |
| 1733874000 | 6.97 | -0.02 | -0.29 | 6.98 | 7.035 | 6.9 | 750136 |
| 1733787600 | 6.99 | -0.21 | -2.92 | 7.14 | 7.18 | 6.98 | 1176586 |
| 1733528400 | 7.2 | 0.11 | 1.55 | 7.12 | 7.21 | 7.09 | 429901 |
| 1733442000 | 7.09 | -0.05 | -0.70 | 7.1 | 7.16 | 7.08 | 572518 |
| 1733355600 | 7.14 | 0.03 | 0.42 | 7.1 | 7.19 | 7.06 | 510502 |
| 1733269200 | 7.11 | -0.08 | -1.11 | 7.18 | 7.205 | 7.08 | 599063 |
| 1733182800 | 7.19 | 0.03 | 0.42 | 7.15 | 7.24 | 7.09 | 773793 |
| 1732917840 | 7.16 | -0.03 | -0.42 | 7.24 | 7.25 | 7.14 | 384666 |
| 1732750800 | 7.19 | 0.07 | 0.98 | 7.14 | 7.255 | 7.09 | 443828 |
| 1732664400 | 7.12 | -0.08 | -1.11 | 7.16 | 7.18 | 7.02 | 595271 |
| 1732578000 | 7.2 | 0.03 | 0.42 | 7.23 | 7.2909 | 7.19 | 1090878 |
| 1732318800 | 7.17 | 0.06 | 0.84 | 7.13 | 7.2 | 7.12 | 961185 |
| 1732232400 | 7.11 | 0.09 | 1.28 | 7.05 | 7.115 | 7.0146 | 946756 |
| 1732146000 | 7.02 | -0.1 | -1.40 | 7.08 | 7.085 | 6.95 | 770427 |
| 1732059600 | 7.12 | 0.06 | 0.85 | 7 | 7.12 | 6.985 | 548733 |
| 1731973200 | 7.06 | 0 | 0.00 | 7.06 | 7.15 | 6.99 | 766906 |
| 1731714000 | 7.06 | 0.02 | 0.28 | 7.07 | 7.07 | 7.01 | 462703 |
| 1731627600 | 7.04 | -0.01 | -0.14 | 7.08 | 7.15 | 7.03 | 1359903 |
| 1731541200 | 7.05 | -0.02 | -0.28 | 7.14 | 7.195 | 7.04 | 999927 |
| 1731454800 | 7.07 | -0.18 | -2.48 | 7.2 | 7.21 | 7.04 | 856965 |
| 1731368400 | 7.25 | -0.1 | -1.36 | 7.38 | 7.44 | 7.23 | 910922 |
| 1731109200 | 7.35 | 0.17 | 2.37 | 7.2 | 7.36 | 7.1993 | 1122924 |
| 1731022800 | 7.18 | 0.06 | 0.84 | 7.17 | 7.3 | 7.13 | 1324147 |
| 1730936400 | 7.12 | -0.1 | -1.39 | 7.49 | 7.49 | 7.055 | 1865114 |
| 1730850000 | 7.22 | -0.01 | -0.14 | 7.23 | 7.28 | 7.17 | 840055 |
| 1730763600 | 7.23 | -0.04 | -0.55 | 7.3 | 7.33 | 7.22 | 629800 |
| 1730500800 | 7.27 | -0.05 | -0.68 | 7.43 | 7.48 | 7.21 | 1477152 |
| 1730414400 | 7.32 | -0.32 | -4.19 | 7.85 | 7.9 | 7.32 | 1034885 |
| 1730328000 | 7.64 | 0.03 | 0.39 | 7.62 | 7.71 | 7.6003 | 656058 |
| 1730241600 | 7.61 | 0.07 | 0.93 | 7.46 | 7.665 | 7.4303 | 1127284 |
| 1730155200 | 7.54 | 0.02 | 0.27 | 7.56 | 7.595 | 7.475 | 587116 |
| 1729896000 | 7.52 | -0.08 | -1.05 | 7.65 | 7.67 | 7.51 | 473921 |
| 1729809600 | 7.6 | 0.13 | 1.74 | 7.49 | 7.605 | 7.47 | 556540 |
| 1729723200 | 7.47 | 0.03 | 0.40 | 7.42 | 7.5 | 7.365 | 561224 |
| 1729636800 | 7.44 | -0.05 | -0.67 | 7.44 | 7.485 | 7.41 | 390917 |
| 1729550400 | 7.49 | -0.19 | -2.47 | 7.64 | 7.67 | 7.485 | 586411 |
| 1729291200 | 7.68 | 0.02 | 0.26 | 7.7 | 7.71 | 7.63 | 357645 |
| 1729204800 | 7.66 | -0.04 | -0.52 | 7.73 | 7.77 | 7.635 | 616769 |
| 1729118400 | 7.7 | 0.18 | 2.39 | 7.58 | 7.705 | 7.542 | 635572 |
| 1729032000 | 7.52 | -0.04 | -0.53 | 7.55 | 7.59 | 7.51 | 983701 |
| 1728945600 | 7.56 | 0.11 | 1.48 | 7.41 | 7.6 | 7.38 | 637661 |
| 1728686400 | 7.45 | 0.05 | 0.68 | 7.41 | 7.465 | 7.35 | 826555 |
| 1728600000 | 7.4 | -0.15 | -1.99 | 7.54 | 7.54 | 7.39 | 1237545 |
| 1728513600 | 7.55 | 0 | 0.00 | 7.55 | 7.6 | 7.51 | 517639 |
| 1728427200 | 7.55 | 0.14 | 1.89 | 7.45 | 7.555 | 7.4 | 532253 |
| 1728340800 | 7.41 | -0.15 | -1.98 | 7.54 | 7.565 | 7.4 | 491135 |
| 1728081600 | 7.56 | 0.08 | 1.07 | 7.62 | 7.66 | 7.4942 | 887753 |
| 1727995200 | 7.48 | -0.07 | -0.93 | 7.52 | 7.54 | 7.45 | 463576 |
| 1727908800 | 7.55 | -0.06 | -0.79 | 7.56 | 7.63 | 7.52 | 461315 |
| 1727822400 | 7.61 | -0.12 | -1.55 | 7.76 | 7.79 | 7.6 | 685710 |
| 1727736000 | 7.73 | -0.02 | -0.26 | 7.72 | 7.85 | 7.695 | 868279 |
| 1727476800 | 7.75 | 0.09 | 1.17 | 7.75 | 7.82 | 7.68 | 678199 |
| 1727390400 | 7.66 | -0.07 | -0.91 | 7.78 | 7.815 | 7.66 | 832461 |
| 1727304000 | 7.73 | -0.11 | -1.40 | 7.82 | 7.82 | 7.7 | 1041868 |
| 1727217600 | 7.84 | 0.12 | 1.55 | 7.78 | 7.9 | 7.78 | 914694 |
| 1727131200 | 7.72 | -0.21 | -2.65 | 7.75 | 7.77 | 7.67 | 1068599 |
