Premium
Redwood Trust Inc (RWT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6748 | 15.3015873016 | 4.41 | 5.13 | 4.19 | 12910714 | 4.73128273 | CS |
| 4 | -0.1052 | -2.02697495183 | 5.19 | 5.375 | 4.19 | 4828438 | 4.7877768 | CS |
| 12 | -0.9152 | -15.2533333333 | 6 | 6.12 | 4.19 | 2290705 | 5.01377304 | CS |
| 26 | -0.6152 | -10.7929824561 | 5.7 | 6.97 | 4.19 | 1917626 | 5.40498898 | CS |
| 52 | -0.8752 | -14.6845637584 | 5.96 | 6.97 | 4.19 | 1556691 | 5.51254263 | CS |
| 156 | -1.1852 | -18.9027113238 | 6.27 | 8.3 | 4.19 | 1270405 | 6.2179379 | CS |
| 260 | -7.0352 | -58.0462046205 | 12.12 | 14.17 | 4.19 | 1302130 | 7.34721189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 5.1 | 0.02 | 0.39 | 5.11 | 5.16 | 5.04 | 3203589 |
| 1783636800 | 5.08 | 0.33 | 6.95 | 4.9 | 5.13 | 4.78 | 5346683 |
| 1783550400 | 4.75 | 0.03 | 0.64 | 4.72 | 4.855 | 4.7 | 3824181 |
| 1783464000 | 4.72 | 0.17 | 3.74 | 4.61 | 4.9349999 | 4.55 | 33902234 |
| 1783377600 | 4.55 | 0.07 | 1.56 | 4.41 | 4.5599999 | 4.19 | 8569759 |
| 1783032000 | 4.48 | -0.19 | -4.07 | 4.7 | 4.72 | 4.43 | 2957288 |
| 1782945600 | 4.67 | -0.07 | -1.48 | 4.7 | 4.7699999 | 4.65 | 2596889 |
| 1782859200 | 4.74 | -0.13 | -2.67 | 4.86 | 4.97 | 4.73 | 4504605 |
| 1782772800 | 4.87 | 0.06 | 1.25 | 4.8 | 4.91 | 4.75 | 4097368 |
| 1782513600 | 4.8099999 | 0.08 | 1.69 | 4.74 | 4.8099999 | 4.67 | 3393417 |
| 1782427200 | 4.73 | -0.08 | -1.66 | 4.86 | 4.88 | 4.71 | 2184545 |
| 1782340800 | 4.8099999 | 0 | 0.00 | 4.83 | 4.91 | 4.8 | 1912848 |
| 1782254400 | 4.8099999 | -0.17 | -3.41 | 4.82 | 4.8856 | 4.79 | 2137025 |
| 1782168000 | 4.98 | -0.18 | -3.49 | 5.17 | 5.18 | 4.89 | 2939658 |
| 1781822400 | 5.16 | 0.03 | 0.58 | 5.17 | 5.19 | 5.11 | 2870630 |
| 1781736000 | 5.13 | -0.14 | -2.66 | 5.22 | 5.345 | 5.1 | 2343513 |
| 1781649600 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.36 | 5.2699999 | 1112678 |
| 1781563200 | 5.23 | -0.02 | -0.38 | 5.3 | 5.375 | 5.2029 | 1247257 |
| 1781304000 | 5.25 | 0.07 | 1.35 | 5.19 | 5.285 | 5.16 | 971299 |
| 1781217600 | 5.18 | 0.07 | 1.37 | 5.13 | 5.205 | 5.07 | 1508375 |
| 1781131200 | 5.11 | -0.08 | -1.54 | 5.23 | 5.23 | 5.1 | 1065832 |
| 1781044800 | 5.19 | 0.1 | 1.96 | 5.09 | 5.22 | 5.07 | 1186869 |
| 1780958400 | 5.09 | -0.24 | -4.50 | 5.33 | 5.35 | 5.07 | 1661888 |
| 1780699200 | 5.33 | 0 | 0.00 | 5.3 | 5.375 | 5.285 | 702534 |
| 1780612800 | 5.33 | 0.11 | 2.11 | 5.29 | 5.35 | 5.275 | 839251 |
| 1780526400 | 5.22 | -0.15 | -2.79 | 5.33 | 5.335 | 5.2 | 1033092 |
| 1780440000 | 5.37 | 0.05 | 0.94 | 5.29 | 5.39 | 5.29 | 1016706 |
| 1780353600 | 5.32 | -0.1 | -1.85 | 5.4 | 5.4186 | 5.28 | 1018018 |
| 1780094400 | 5.42 | 0.06 | 1.12 | 5.34 | 5.43 | 5.3395 | 1127558 |
| 1780008000 | 5.36 | 0.02 | 0.37 | 5.32 | 5.41 | 5.32 | 918627 |
| 1779921600 | 5.34 | 0.03 | 0.56 | 5.32 | 5.3949999 | 5.3099999 | 763868 |
| 1779835200 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.32 | 5.23 | 786047 |
| 1779489600 | 5.28 | -0.01 | -0.19 | 5.34 | 5.34 | 5.225 | 856959 |
| 1779403200 | 5.29 | 0 | 0.00 | 5.28 | 5.345 | 5.1901 | 1003976 |
| 1779316800 | 5.29 | 0.05 | 0.95 | 5.23 | 5.355 | 5.175 | 1111728 |
| 1779230400 | 5.24 | -0.01 | -0.19 | 5.24 | 5.28 | 5.1809 | 1070224 |
| 1779144000 | 5.25 | 0.07 | 1.35 | 5.25 | 5.3494 | 5.22 | 899992 |
| 1778884800 | 5.18 | -0.08 | -1.52 | 5.23 | 5.24 | 5.165 | 851341 |
| 1778798400 | 5.26 | 0.02 | 0.38 | 5.28 | 5.385 | 5.25 | 858945 |
| 1778712000 | 5.24 | -0.07 | -1.32 | 5.2699999 | 5.3 | 5.22 | 847073 |
| 1778625600 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.38 | 5.225 | 1270245 |
| 1778539200 | 5.33 | -0.24 | -4.31 | 5.54 | 5.57 | 5.3 | 1591865 |
| 1778280000 | 5.57 | -0.01 | -0.18 | 5.62 | 5.62 | 5.54 | 865361 |
| 1778193600 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.495 | 906086 |
| 1778107200 | 5.57 | 0 | 0.00 | 5.65 | 5.65 | 5.5 | 1113249 |
| 1778020800 | 5.57 | -0.03 | -0.54 | 5.61 | 5.65 | 5.5599999 | 993931 |
| 1777934400 | 5.6 | -0.13 | -2.27 | 5.67 | 5.725 | 5.59 | 1048939 |
| 1777675200 | 5.73 | 0.17 | 3.06 | 5.59 | 5.765 | 5.55 | 1563531 |
| 1777588800 | 5.5599999 | -0.05 | -0.89 | 5.7 | 5.85 | 5.54 | 2014494 |
| 1777502400 | 5.61 | -0.14 | -2.43 | 5.7 | 5.74 | 5.59 | 1517454 |
| 1777416000 | 5.75 | 0 | 0.00 | 5.78 | 5.8 | 5.695 | 988019 |
| 1777329600 | 5.75 | 0.04 | 0.70 | 5.73 | 5.795 | 5.71 | 1119368 |
| 1777070400 | 5.71 | 0.01 | 0.18 | 5.72 | 5.75 | 5.67 | 1156156 |
| 1776984000 | 5.7 | -0.14 | -2.40 | 5.9 | 5.9 | 5.675 | 1217901 |
| 1776897600 | 5.84 | 0.06 | 1.04 | 5.82 | 5.91 | 5.78 | 1077877 |
| 1776811200 | 5.78 | -0.18 | -3.02 | 5.95 | 5.995 | 5.7699999 | 1549945 |
| 1776724800 | 5.96 | -0.04 | -0.67 | 5.96 | 5.96 | 5.87 | 1210740 |
| 1776465600 | 6 | 0.08 | 1.35 | 6 | 6.12 | 5.97 | 1324236 |
| 1776379200 | 5.92 | -0.14 | -2.31 | 6.0199999 | 6.09 | 5.89 | 1271896 |
| 1776292800 | 6.0599999 | 0.01 | 0.17 | 6.03 | 6.105 | 5.995 | 2946489 |
| 1776206400 | 6.05 | 0.08 | 1.34 | 5.98 | 6.05 | 5.96 | 1001435 |
| 1776120000 | 5.97 | 0.04 | 0.67 | 5.9 | 5.97 | 5.845 | 611200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
