Redwood Trust, Inc. RWT
NYSE · Vereinigte Staaten · Finanzen
$3,66-0,22 (-5,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,66 | -5,67 % | $3,89 | $3,89 | $3,62 | 2,17M |
| 2026-09-30 | $3,88 | +0,78 % | $3,98 | $3,98 | $3,82 | 5,70M |
| 2026-09-29 | $3,85 | +4,34 % | $3,72 | $3,90 | $3,69 | 7,31M |
| 2026-09-28 | $3,69 | -0,81 % | $3,70 | $3,77 | $3,65 | 3,19M |
| 2026-09-25 | $3,72 | +1,09 % | $3,70 | $3,77 | $3,63 | 4,60M |
| 2026-09-24 | $3,68 | -1,08 % | $3,71 | $3,74 | $3,65 | 6,80M |
| 2026-09-23 | $3,72 | -9,49 % | $3,85 | $3,94 | $3,70 | 4,76M |
| 2026-09-22 | $4,11 | +1,73 % | $4,10 | $4,14 | $4,05 | 6,44M |
| 2026-09-21 | $4,04 | +2,54 % | $4,00 | $4,16 | $3,97 | 8,26M |
| 2026-09-18 | $3,94 | 0,00 % | $3,97 | $4,06 | $3,91 | 9,63M |
| 2026-09-17 | $3,94 | +1,29 % | $3,95 | $4,02 | $3,91 | 6,83M |
| 2026-09-16 | $3,89 | -0,51 % | $3,98 | $3,99 | $3,87 | 7,65M |
| 2026-09-15 | $3,91 | +2,09 % | $3,80 | $3,98 | $3,78 | 10,93M |
| 2026-09-14 | $3,83 | +7,89 % | $3,53 | $3,84 | $3,53 | 10,14M |
| 2026-09-11 | $3,55 | -2,20 % | $3,52 | $3,59 | $3,47 | 28,84M |
| 2026-09-10 | $3,63 | -14,79 % | $3,53 | $3,78 | $3,22 | 43,38M |
| 2026-09-09 | $4,26 | -3,40 % | $4,40 | $4,43 | $4,25 | 1,36M |
| 2026-09-08 | $4,41 | -2,22 % | $4,50 | $4,53 | $4,39 | 1,78M |
| 2026-09-04 | $4,51 | +0,67 % | $4,46 | $4,55 | $4,45 | 1,05M |
| 2026-09-03 | $4,48 | -0,22 % | $4,54 | $4,54 | $4,41 | 2,02M |
| 2026-09-02 | $4,49 | +1,58 % | $4,42 | $4,54 | $4,39 | 1,50M |
| 2026-09-01 | $4,42 | -4,33 % | $4,56 | $4,59 | $4,41 | 1,66M |
| 2026-08-31 | $4,62 | 0,00 % | $4,61 | $4,66 | $4,59 | 1,45M |
| 2026-08-28 | $4,62 | -0,22 % | $4,65 | $4,67 | $4,60 | 1,10M |
| 2026-08-27 | $4,63 | +0,43 % | $4,61 | $4,66 | $4,59 | 1,05M |
| 2026-08-26 | $4,61 | -2,33 % | $4,72 | $4,73 | $4,61 | 1,40M |
| 2026-08-25 | $4,72 | -0,84 % | $4,78 | $4,78 | $4,70 | 1,21M |
| 2026-08-24 | $4,76 | -0,83 % | $4,78 | $4,80 | $4,70 | 1,15M |
| 2026-08-21 | $4,80 | +1,05 % | $4,78 | $4,82 | $4,74 | 845,40K |
| 2026-08-20 | $4,75 | -1,66 % | $4,75 | $4,81 | $4,71 | 905,50K |
| 2026-08-19 | $4,83 | +2,11 % | $4,80 | $4,88 | $4,78 | 1,05M |
| 2026-08-18 | $4,73 | -1,46 % | $4,81 | $4,81 | $4,66 | 1,06M |
| 2026-08-17 | $4,80 | -0,21 % | $4,77 | $4,86 | $4,77 | 1,33M |
| 2026-08-14 | $4,81 | +0,84 % | $4,77 | $4,85 | $4,77 | 1,66M |
| 2026-08-13 | $4,77 | +1,27 % | $4,74 | $4,81 | $4,73 | 2,04M |
| 2026-08-12 | $4,71 | +0,64 % | $4,72 | $4,77 | $4,67 | 1,26M |
| 2026-08-11 | $4,68 | +2,41 % | $4,53 | $4,74 | $4,53 | 1,31M |
| 2026-08-10 | $4,57 | -3,38 % | $4,69 | $4,72 | $4,52 | 1,98M |
| 2026-08-07 | $4,73 | +3,73 % | $4,60 | $4,77 | $4,60 | 2,51M |
| 2026-08-06 | $4,56 | -0,22 % | $4,63 | $4,63 | $4,53 | 1,31M |
| 2026-08-05 | $4,57 | -2,56 % | $4,67 | $4,71 | $4,52 | 1,68M |
| 2026-08-04 | $4,69 | +1,52 % | $4,59 | $4,69 | $4,56 | 1,31M |
| 2026-08-03 | $4,62 | +1,09 % | $4,63 | $4,66 | $4,58 | 1,42M |
| 2026-07-31 | $4,57 | -1,93 % | $4,65 | $4,68 | $4,48 | 2,59M |
| 2026-07-30 | $4,66 | -0,43 % | $4,75 | $4,86 | $4,59 | 2,91M |
| 2026-07-29 | $4,68 | +0,21 % | $4,61 | $4,71 | $4,58 | 3,23M |
| 2026-07-28 | $4,67 | -5,47 % | $4,79 | $4,79 | $4,44 | 5,88M |
| 2026-07-27 | $4,94 | +0,41 % | $4,97 | $5,03 | $4,91 | 1,66M |
| 2026-07-24 | $4,92 | +0,41 % | $4,95 | $5,03 | $4,91 | 1,44M |
| 2026-07-23 | $4,90 | -3,54 % | $5,05 | $5,07 | $4,85 | 1,63M |
| 2026-07-22 | $5,08 | +0,99 % | $5,05 | $5,10 | $4,99 | 1,20M |
| 2026-07-21 | $5,03 | +0,60 % | $4,98 | $5,06 | $4,97 | 1,53M |
| 2026-07-20 | $5,00 | -2,34 % | $5,12 | $5,15 | $4,98 | 1,53M |
| 2026-07-17 | $5,12 | -1,73 % | $5,19 | $5,23 | $5,06 | 1,11M |
| 2026-07-16 | $5,21 | +2,96 % | $5,08 | $5,27 | $5,05 | 1,37M |
| 2026-07-15 | $5,06 | -0,59 % | $5,13 | $5,20 | $5,02 | 1,79M |
| 2026-07-14 | $5,09 | +0,39 % | $5,08 | $5,19 | $5,07 | 2,68M |
| 2026-07-13 | $5,07 | -0,59 % | $5,10 | $5,17 | $5,04 | 2,26M |
| 2026-07-10 | $5,10 | +0,39 % | $5,11 | $5,16 | $5,04 | 3,20M |
| 2026-07-09 | $5,08 | +6,95 % | $4,90 | $5,13 | $4,78 | 5,35M |
| 2026-07-08 | $4,75 | +0,64 % | $4,72 | $4,86 | $4,70 | 3,85M |
| 2026-07-07 | $4,72 | +3,74 % | $4,61 | $4,94 | $4,55 | 33,90M |
| 2026-07-06 | $4,55 | +1,56 % | $4,41 | $4,56 | $4,19 | 8,57M |
| 2026-07-02 | $4,48 | -4,07 % | $4,70 | $4,72 | $4,43 | 2,95M |
| 2026-07-01 | $4,67 | -1,48 % | $4,70 | $4,77 | $4,65 | 2,60M |
| 2026-06-30 | $4,74 | -2,67 % | $4,86 | $4,97 | $4,73 | 4,51M |
| 2026-06-29 | $4,87 | +1,25 % | $4,80 | $4,91 | $4,75 | 4,10M |
| 2026-06-26 | $4,81 | +1,69 % | $4,74 | $4,81 | $4,67 | 3,39M |
| 2026-06-25 | $4,73 | -1,66 % | $4,86 | $4,88 | $4,71 | 2,18M |
| 2026-06-24 | $4,81 | 0,00 % | $4,83 | $4,91 | $4,80 | 1,91M |
| 2026-06-23 | $4,81 | -3,41 % | $4,82 | $4,89 | $4,79 | 2,14M |
| 2026-06-22 | $4,98 | -3,49 % | $5,17 | $5,17 | $4,89 | 2,94M |
| 2026-06-18 | $5,16 | +0,58 % | $5,17 | $5,19 | $5,11 | 2,87M |
| 2026-06-17 | $5,13 | -2,66 % | $5,22 | $5,35 | $5,10 | 2,34M |
| 2026-06-16 | $5,27 | +0,76 % | $5,27 | $5,36 | $5,27 | 1,11M |
| 2026-06-15 | $5,23 | -0,38 % | $5,30 | $5,38 | $5,20 | 1,25M |
| 2026-06-12 | $5,25 | +1,35 % | $5,19 | $5,29 | $5,16 | 971,30K |
| 2026-06-11 | $5,18 | +1,37 % | $5,13 | $5,21 | $5,07 | 1,51M |
| 2026-06-10 | $5,11 | -1,54 % | $5,23 | $5,23 | $5,10 | 1,07M |
| 2026-06-09 | $5,19 | +1,96 % | $5,09 | $5,22 | $5,07 | 1,19M |
| 2026-06-08 | $5,09 | -4,50 % | $5,33 | $5,35 | $5,07 | 1,67M |
| 2026-06-05 | $5,33 | 0,00 % | $5,30 | $5,38 | $5,29 | 702,50K |
| 2026-06-04 | $5,33 | +2,11 % | $5,29 | $5,35 | $5,28 | 839,00K |
| 2026-06-03 | $5,22 | -2,79 % | $5,33 | $5,34 | $5,20 | 1,03M |
| 2026-06-02 | $5,37 | +0,94 % | $5,29 | $5,39 | $5,29 | 1,02M |
| 2026-06-01 | $5,32 | -1,85 % | $5,40 | $5,42 | $5,28 | 1,02M |
| 2026-05-29 | $5,42 | +1,12 % | $5,34 | $5,43 | $5,34 | 1,13M |
| 2026-05-28 | $5,36 | +0,37 % | $5,32 | $5,41 | $5,32 | 918,60K |
| 2026-05-27 | $5,34 | +0,56 % | $5,32 | $5,40 | $5,31 | 763,80K |
| 2026-05-26 | $5,31 | +0,57 % | $5,29 | $5,32 | $5,23 | 786,00K |