Hot Features
프리미엄
Redwood Trust Inc (RWT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2008 | 3.1873015873 | 6.3 | 6.565 | 6.28 | 604064 | 6.45465902 | CS |
| 4 | 0.0108 | 0.166409861325 | 6.49 | 6.66 | 6.01 | 870391 | 6.37712334 | CS |
| 12 | -0.6992 | -9.71111111111 | 7.2 | 7.44 | 6.01 | 1026036 | 6.76938292 | CS |
| 26 | -0.8592 | -11.6739130435 | 7.36 | 8.15 | 6.01 | 897377 | 7.11252322 | CS |
| 52 | -0.3592 | -5.2361516035 | 6.86 | 8.15 | 5.455 | 1081993 | 6.65742017 | CS |
| 156 | -5.3592 | -45.1871838111 | 11.86 | 12.42 | 5.455 | 1306090 | 7.39780298 | CS |
| 260 | -11.0192 | -62.8949771689 | 17.52 | 18.01 | 2.14 | 1601651 | 7.65836958 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 6.55 | 0.07 | 1.08 | 6.5 | 6.6 | 6.48 | 848070 |
| 1738280400 | 6.48 | 0.08 | 1.25 | 6.54 | 6.565 | 6.425 | 595121 |
| 1738194000 | 6.4 | -0.11 | -1.69 | 6.5 | 6.54 | 6.35 | 652706 |
| 1738107600 | 6.51 | -0.04 | -0.61 | 6.5199999 | 6.55 | 6.455 | 493420 |
| 1738021200 | 6.55 | 0.22 | 3.48 | 6.35 | 6.55 | 6.345 | 695388 |
| 1737762000 | 6.33 | -0.01 | -0.16 | 6.3 | 6.39 | 6.28 | 585341 |
| 1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737589200 | 6.34 | -0.08 | -1.25 | 6.38 | 6.38 | 6.3099999 | 861908 |
| 1737502800 | 6.42 | -0.08 | -1.23 | 6.51 | 6.51 | 6.385 | 711418 |
| 1737157200 | 6.5 | 0.07 | 1.09 | 6.48 | 6.5599999 | 6.455 | 475596 |
| 1737070800 | 6.43 | 0.03 | 0.47 | 6.37 | 6.486701 | 6.37 | 662134 |
| 1736984400 | 6.4 | 0.12 | 1.91 | 6.43 | 6.47 | 6.26 | 1321338 |
| 1736898000 | 6.28 | 0.14 | 2.28 | 6.16 | 6.3153 | 6.16 | 1108054 |
| 1736811600 | 6.14 | -0.01 | -0.16 | 6.11 | 6.1449999 | 6.01 | 1766484 |
| 1736552400 | 6.15 | -0.23 | -3.61 | 6.2471 | 6.28 | 6.12 | 1144114 |
| 1736379600 | 6.38 | -0.08 | -1.24 | 6.4 | 6.4349999 | 6.33 | 1063681 |
| 1736293200 | 6.46 | -0.08 | -1.22 | 6.5599999 | 6.61 | 6.41 | 855706 |
| 1736206800 | 6.54 | -0.1 | -1.51 | 6.64 | 6.66 | 6.51 | 954763 |
| 1735947600 | 6.64 | 0.15 | 2.31 | 6.51 | 6.64 | 6.51 | 761138 |
| 1735861200 | 6.49 | -0.04 | -0.61 | 6.5599999 | 6.5718 | 6.405 | 962807 |
| 1735688400 | 6.53 | 0.09 | 1.40 | 6.47 | 6.55 | 6.44 | 966848 |
| 1735602000 | 6.44 | -0.13 | -1.98 | 6.55 | 6.55 | 6.385 | 968067 |
| 1735342800 | 6.57 | -0.05 | -0.76 | 6.5199999 | 6.61 | 6.49 | 963669 |
| 1735256400 | 6.62 | 0 | 0.00 | 6.57 | 6.65 | 6.54 | 651598 |
| 1735077840 | 6.62 | 0.13 | 2.00 | 6.5 | 6.62 | 6.47 | 428914 |
| 1734997200 | 6.49 | -0.28 | -4.14 | 6.57 | 6.5925 | 6.43 | 1099025 |
| 1734738000 | 6.77 | 0.13 | 1.96 | 6.64 | 6.835 | 6.64 | 7213931 |
| 1734651600 | 6.64 | -0.06 | -0.90 | 6.78 | 6.82 | 6.62 | 1195439 |
| 1734565200 | 6.7 | -0.27 | -3.87 | 6.98 | 7.03 | 6.66 | 1922149 |
| 1734478800 | 6.97 | -0.13 | -1.83 | 7.07 | 7.11 | 6.94 | 1651184 |
| 1734392400 | 7.1 | -0.03 | -0.42 | 7.095 | 7.19 | 7.04 | 1149854 |
| 1734133200 | 7.13 | 0.29 | 4.24 | 6.92 | 7.16 | 6.92 | 1804495 |
| 1734046800 | 6.84 | -0.12 | -1.72 | 6.95 | 6.97 | 6.83 | 773868 |
| 1733960400 | 6.96 | -0.01 | -0.14 | 6.96 | 7.035 | 6.95 | 1235149 |
| 1733874000 | 6.97 | -0.02 | -0.29 | 6.92 | 7.035 | 6.9 | 731356 |
| 1733787600 | 6.99 | -0.21 | -2.92 | 7.1 | 7.15 | 6.98 | 1119323 |
| 1733528400 | 7.2 | 0.11 | 1.55 | 7.09 | 7.21 | 7.09 | 423469 |
| 1733442000 | 7.09 | -0.05 | -0.70 | 7.12 | 7.16 | 7.08 | 551891 |
| 1733355600 | 7.14 | 0.03 | 0.42 | 7.1 | 7.19 | 7.09 | 494827 |
| 1733269200 | 7.11 | -0.08 | -1.11 | 7.205 | 7.205 | 7.08 | 584571 |
| 1733182800 | 7.19 | 0.03 | 0.42 | 7.12 | 7.24 | 7.09 | 764562 |
| 1732917840 | 7.16 | -0.03 | -0.42 | 7.23 | 7.25 | 7.14 | 379096 |
| 1732750800 | 7.19 | 0.07 | 0.98 | 7.16 | 7.255 | 7.155 | 432319 |
| 1732664400 | 7.12 | -0.08 | -1.11 | 7.14 | 7.155 | 7.02 | 581682 |
| 1732578000 | 7.2 | 0.03 | 0.42 | 7.24 | 7.2909 | 7.19 | 1072772 |
| 1732318800 | 7.17 | 0.06 | 0.84 | 7.16 | 7.2 | 7.125 | 947245 |
| 1732232400 | 7.11 | 0.09 | 1.28 | 7.04 | 7.115 | 7.0146 | 935336 |
| 1732146000 | 7.02 | -0.1 | -1.40 | 7.07 | 7.08 | 6.95 | 759735 |
| 1732059600 | 7.12 | 0.06 | 0.85 | 7.01 | 7.12 | 6.985 | 542023 |
| 1731973200 | 7.06 | 0 | 0.00 | 7.06 | 7.15 | 6.99 | 758923 |
| 1731714000 | 7.06 | 0.02 | 0.28 | 7.06 | 7.07 | 7.01 | 432347 |
| 1731627600 | 7.04 | -0.01 | -0.14 | 7.0793 | 7.15 | 7.03 | 1354570 |
| 1731541200 | 7.05 | -0.02 | -0.28 | 7.115 | 7.195 | 7.04 | 965590 |
| 1731454800 | 7.07 | -0.18 | -2.48 | 7.19 | 7.21 | 7.04 | 846136 |
| 1731368400 | 7.25 | -0.1 | -1.36 | 7.36 | 7.44 | 7.23 | 899703 |
| 1731109200 | 7.35 | 0.17 | 2.37 | 7.1993 | 7.36 | 7.1993 | 1116005 |
| 1731022800 | 7.18 | 0.06 | 0.84 | 7.17 | 7.3 | 7.13 | 1313807 |
| 1730936400 | 7.12 | -0.1 | -1.39 | 7.49 | 7.49 | 7.055 | 1862874 |
| 1730850000 | 7.22 | -0.01 | -0.14 | 7.23 | 7.28 | 7.18 | 832951 |
| 1730763600 | 7.23 | -0.04 | -0.55 | 7.3 | 7.33 | 7.22 | 622728 |
