Hot Features
프리미엄
Redwood Trust Inc (RWTN)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.1 | 25.38 | 24.92 | 7992 | 25.06305671 | CS |
| 4 | -0.4 | -1.56862745098 | 25.5 | 25.68 | 24.92 | 3686 | 25.26089763 | CS |
| 12 | 0.215 | 0.863974281696 | 24.885 | 25.89 | 24.8201 | 11681 | 25.13415552 | CS |
| 26 | -0.3008 | -1.1842146704 | 25.4008 | 25.89 | 24.45 | 10517 | 25.12888648 | CS |
| 52 | -0.01 | -0.0398247710076 | 25.11 | 27.11 | 24.45 | 10440 | 25.19543085 | CS |
| 156 | -0.01 | -0.0398247710076 | 25.11 | 27.11 | 24.45 | 10440 | 25.19543085 | CS |
| 260 | -0.01 | -0.0398247710076 | 25.11 | 27.11 | 24.45 | 10440 | 25.19543085 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.1 | 0.18 | 0.72 | 25 | 25.18 | 25 | 6513 |
| 1732232400 | 24.92 | -0.21 | -0.83 | 25.15 | 25.15 | 24.92 | 16019 |
| 1732146000 | 25.1294 | -0.02 | -0.08 | 25.12 | 25.32 | 25.1 | 9436 |
| 1732059600 | 25.15 | -0.08 | -0.33 | 25.22 | 25.38 | 25.15 | 4623 |
| 1731973200 | 25.2341 | 0.05 | 0.21 | 25.25 | 25.29 | 25.1899 | 1997 |
| 1731714000 | 25.18 | -0.45 | -1.76 | 25.1 | 25.2 | 25.1 | 7885 |
| 1731627600 | 25.63 | 0.02 | 0.06 | 25.6175 | 25.64 | 25.6 | 2307 |
| 1731541200 | 25.615 | 0.11 | 0.45 | 25.6 | 25.68 | 25.55 | 2185 |
| 1731454800 | 25.5 | -0.11 | -0.43 | 25.55 | 25.61 | 25.48 | 4184 |
| 1731368400 | 25.61 | 0.01 | 0.04 | 25.6 | 25.625 | 25.6 | 838 |
| 1731109200 | 25.6 | 0 | 0.01 | 25.6 | 25.6 | 25.26 | 1244 |
| 1731022800 | 25.598 | 0.12 | 0.46 | 25.59 | 25.598 | 25.59 | 350 |
| 1730936400 | 25.48 | 0.11 | 0.43 | 25.4 | 25.55 | 25.4 | 1851 |
| 1730850000 | 25.37 | -0.19 | -0.76 | 25.45 | 25.57 | 25.35 | 9206 |
| 1730763600 | 25.5639 | -0.02 | -0.06 | 25.53 | 25.64 | 25.53 | 1061 |
| 1730500800 | 25.5799 | 0.05 | 0.20 | 25.64 | 25.64 | 25.4 | 530 |
| 1730414400 | 25.53 | 0.07 | 0.27 | 25.4999 | 25.53 | 25.42 | 1394 |
| 1730328000 | 25.46 | -0.09 | -0.35 | 25.53 | 25.53 | 25.46 | 1488 |
| 1730241600 | 25.5499 | 0.16 | 0.63 | 25.4 | 25.5499 | 25.4 | 2696 |
| 1730155200 | 25.39 | -0.16 | -0.63 | 25.62 | 25.62 | 25.39 | 1152 |
| 1729896000 | 25.5499 | 0.05 | 0.20 | 25.5 | 25.5499 | 25.4145 | 3280 |
| 1729809600 | 25.5 | 0.06 | 0.24 | 25.53 | 25.53 | 25.5 | 281 |
| 1729723200 | 25.44 | -0.02 | -0.08 | 25.5 | 25.62 | 25.33 | 4461 |
| 1729636800 | 25.46 | 0.06 | 0.24 | 25.4 | 25.63 | 25.4 | 5316 |
| 1729550400 | 25.4 | -0.15 | -0.59 | 25.55 | 25.6 | 25.4 | 13958 |
| 1729291200 | 25.55 | 0.05 | 0.20 | 25.45 | 25.65 | 25.45 | 2855 |
| 1729204800 | 25.5 | 0.01 | 0.04 | 25.5 | 25.65 | 25.43 | 1419 |
| 1729118400 | 25.49 | 0.11 | 0.43 | 25.575 | 25.575 | 25.4 | 1791 |
| 1729032000 | 25.38 | -0.06 | -0.24 | 25.5 | 25.5 | 25.34 | 14465 |
| 1728945600 | 25.44 | -0.01 | -0.04 | 25.5 | 25.5 | 25.375 | 6958 |
| 1728686400 | 25.45 | 0.13 | 0.51 | 25.48 | 25.48 | 25.27 | 2718 |
| 1728600000 | 25.32 | 0.08 | 0.31 | 25.3999 | 25.4 | 25.25 | 4150 |
| 1728513600 | 25.2405 | -0.11 | -0.43 | 25.49 | 25.49 | 25.2386 | 12202 |
| 1728427200 | 25.35 | -0.02 | -0.08 | 25.48 | 25.48 | 25.35 | 2795 |
| 1728340800 | 25.37 | -0.05 | -0.21 | 25.47 | 25.47 | 25.365 | 1424 |
| 1728081600 | 25.4243 | -0.03 | -0.10 | 25.425 | 25.4999 | 25.35 | 4940 |
| 1727995200 | 25.4499 | -0.05 | -0.20 | 25.38 | 25.4499 | 25.3 | 1396 |
| 1727908800 | 25.5 | 0.1 | 0.39 | 25.6 | 25.89 | 25.33 | 7003 |
| 1727822400 | 25.4 | 0.06 | 0.26 | 25.46 | 25.478 | 25.26 | 3113 |
| 1727736000 | 25.335 | 0.09 | 0.34 | 25.35 | 25.43 | 25.29 | 7193 |
| 1727476800 | 25.25 | 0.01 | 0.04 | 25.23 | 25.35 | 25.2299 | 10284 |
| 1727390400 | 25.2399 | 0.12 | 0.48 | 25.12 | 25.24 | 25.06 | 19581 |
| 1727304000 | 25.12 | 0.03 | 0.12 | 25.11 | 25.15 | 25.11 | 2902 |
| 1727217600 | 25.09 | -0.06 | -0.24 | 25.14 | 25.14 | 25.0401 | 22469 |
| 1727131200 | 25.15 | 0.06 | 0.24 | 25.15 | 25.18 | 25.05 | 19072 |
| 1726872000 | 25.09 | 0.03 | 0.12 | 25.09 | 25.19 | 25.06 | 41802 |
| 1726785600 | 25.06 | 0.01 | 0.04 | 25.1 | 25.1499 | 24.98 | 98915 |
| 1726699200 | 25.05 | 0.06 | 0.24 | 25.06 | 25.17 | 24.91 | 58266 |
| 1726612800 | 24.99 | -0.04 | -0.16 | 25.07 | 25.07 | 24.98 | 31723 |
| 1726526400 | 25.03 | -0.02 | -0.08 | 25 | 25.1 | 24.97 | 74835 |
| 1726267200 | 25.05 | -0.12 | -0.49 | 25.24 | 25.24 | 24.99 | 25594 |
| 1726180800 | 25.1744 | 0.12 | 0.50 | 25.22 | 25.238 | 25.1 | 9200 |
| 1726094400 | 25.05 | -0.04 | -0.14 | 25.1359 | 25.15 | 25.03 | 1318 |
| 1726008000 | 25.085 | 0.11 | 0.42 | 25 | 25.15 | 25 | 4749 |
| 1725921600 | 24.98 | -0.03 | -0.12 | 25.23 | 25.2537 | 24.9 | 39676 |
| 1725662400 | 25.01 | 0.06 | 0.24 | 25.11 | 25.11 | 25.01 | 2341 |
| 1725576000 | 24.95 | -0.13 | -0.52 | 25.22 | 25.22 | 24.9 | 6908 |
| 1725489600 | 25.08 | 0.01 | 0.04 | 25.3 | 25.3 | 25.0501 | 5793 |
| 1725403200 | 25.07 | -0.05 | -0.20 | 25.19 | 25.19 | 25 | 4532 |
| 1725057600 | 25.12 | 0.14 | 0.56 | 24.885 | 25.275 | 24.8201 | 37051 |
| 1724971200 | 24.98 | 0.13 | 0.52 | 24.98 | 24.99 | 24.88 | 7487 |
| 1724884800 | 24.85 | 0.01 | 0.04 | 24.9 | 24.94 | 24.73 | 6814 |
| 1724798400 | 24.84 | -0.02 | -0.08 | 24.98 | 24.98 | 24.7 | 6419 |
| 1724712000 | 24.86 | -0.12 | -0.48 | 24.98 | 24.98 | 24.86 | 3604 |
