Premium
Redwood Trust Inc (RWTO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.66597251145 | 24.01 | 24.5899 | 23.99 | 3960 | 24.50378011 | CS |
| 4 | -0.64 | -2.55489021956 | 25.05 | 25.24 | 23.95 | 4675 | 24.51207778 | CS |
| 12 | -0.27 | -1.09400324149 | 24.68 | 25.705 | 23.36 | 6277 | 24.6681061 | CS |
| 26 | -0.43 | -1.73107890499 | 24.84 | 26 | 23.36 | 6794 | 24.84641896 | CS |
| 52 | -0.18 | -0.732004880033 | 24.59 | 26 | 23.36 | 8195 | 24.58848855 | CS |
| 156 | -0.44 | -1.77062374245 | 24.85 | 26 | 22.25 | 11821 | 24.75615569 | CS |
| 260 | -0.44 | -1.77062374245 | 24.85 | 26 | 22.25 | 11821 | 24.75615569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 24.41 | -0.14 | -0.57 | 24.545 | 24.545 | 24.41 | 4354 |
| 1781044800 | 24.55 | 0.06 | 0.24 | 24.49 | 24.5899 | 24.49 | 3520 |
| 1780958400 | 24.49 | 0.11 | 0.45 | 24.45 | 24.49 | 24.34 | 2456 |
| 1780699200 | 24.38 | -0.19 | -0.77 | 24.35 | 24.49 | 24.35 | 1830 |
| 1780612800 | 24.57 | 0.37 | 1.53 | 24.01 | 24.58 | 23.99 | 7641 |
| 1780526400 | 24.2 | -0.22 | -0.90 | 24.4 | 24.59 | 24.085 | 5642 |
| 1780440000 | 24.42 | -0.18 | -0.73 | 24.66 | 24.71 | 24.39 | 7559 |
| 1780353600 | 24.6 | 0.02 | 0.08 | 24.45 | 24.615 | 24.45 | 6613 |
| 1780094400 | 24.58 | -0.07 | -0.28 | 24.65 | 24.65 | 24.5 | 3011 |
| 1780008000 | 24.65 | 0.2 | 0.80 | 24.44 | 24.71 | 24.44 | 3481 |
| 1779921600 | 24.455 | 0.06 | 0.27 | 24.5 | 24.74 | 24.455 | 5596 |
| 1779835200 | 24.39 | -0.01 | -0.03 | 24.41 | 24.5 | 24.38 | 4249 |
| 1779489600 | 24.3967 | -0.04 | -0.18 | 24.45 | 24.45 | 24.38 | 2852 |
| 1779403200 | 24.44 | 0.1 | 0.41 | 24.42 | 24.4499 | 24.21 | 2546 |
| 1779316800 | 24.34 | 0.03 | 0.12 | 24.35 | 24.45 | 24.29 | 3268 |
| 1779230400 | 24.31 | -0.34 | -1.36 | 24.64 | 24.7299 | 23.95 | 10481 |
| 1779144000 | 24.645 | 0.09 | 0.39 | 24.53 | 24.645 | 24.53 | 1981 |
| 1778884800 | 24.55 | -0.68 | -2.70 | 24.67 | 24.77 | 24.35 | 4874 |
| 1778798400 | 25.23 | 0.08 | 0.32 | 25.05 | 25.24 | 25.05 | 6878 |
| 1778712000 | 25.15 | 0 | 0.00 | 25.07 | 25.29 | 25.07 | 2156 |
| 1778625600 | 25.15 | 0.08 | 0.31 | 25.07 | 25.24 | 25.07 | 3566 |
| 1778539200 | 25.0731 | -0.15 | -0.58 | 25.35 | 25.35 | 25.0731 | 4625 |
| 1778280000 | 25.22 | 0.04 | 0.16 | 25.19 | 25.34 | 25.19 | 2740 |
| 1778193600 | 25.18 | 0.04 | 0.16 | 25.18 | 25.2101 | 25.18 | 1553 |
| 1778107200 | 25.14 | -0.02 | -0.06 | 25.38 | 25.38 | 25.14 | 4300 |
| 1778020800 | 25.155 | -0.09 | -0.34 | 25.18 | 25.18 | 24.9899 | 31279 |
| 1777934400 | 25.24 | -0.24 | -0.94 | 25.2 | 25.36 | 25.2 | 977 |
| 1777675200 | 25.48 | 0.18 | 0.71 | 25.27 | 25.48 | 25.27 | 2444 |
| 1777588800 | 25.3 | 0.07 | 0.28 | 25.33 | 25.46 | 25.2 | 4724 |
| 1777502400 | 25.23 | -0.12 | -0.47 | 25.5 | 25.5 | 25.1 | 2551 |
| 1777416000 | 25.35 | -0.2 | -0.78 | 25.025 | 25.59 | 25.025 | 4494 |
| 1777329600 | 25.55 | 0.07 | 0.27 | 25.24 | 25.705 | 25.22 | 10702 |
| 1777070400 | 25.48 | 0.29 | 1.15 | 25.01 | 25.48 | 25.01 | 6634 |
| 1776984000 | 25.19 | 0.19 | 0.76 | 25.1 | 25.25 | 25.1 | 4864 |
| 1776897600 | 25 | 0.13 | 0.50 | 24.85 | 25 | 24.685 | 10819 |
| 1776811200 | 24.875 | 0.33 | 1.36 | 24.65 | 25.17 | 24.65 | 987 |
| 1776724800 | 24.5401 | -0.58 | -2.31 | 24.98 | 25.2 | 24.53 | 10547 |
| 1776465600 | 25.12 | 0.25 | 1.01 | 24.91 | 25.14 | 24.82 | 5019 |
| 1776379200 | 24.87 | 0.02 | 0.08 | 24.87 | 25.1 | 24.85 | 9169 |
| 1776292800 | 24.85 | 0.15 | 0.61 | 24.66 | 24.855 | 24.56 | 5503 |
| 1776206400 | 24.7 | 0.09 | 0.35 | 24.58 | 24.78 | 24.43 | 2456 |
| 1776120000 | 24.615 | 0.03 | 0.14 | 24.778 | 24.778 | 24.42 | 6454 |
| 1775860800 | 24.5801 | -0.16 | -0.65 | 24.79 | 24.79 | 24.43 | 2902 |
| 1775774400 | 24.74 | 0.17 | 0.68 | 24.12 | 24.74 | 24.12 | 5187 |
| 1775688000 | 24.574 | 0.22 | 0.92 | 24.58 | 24.79 | 24.2 | 12340 |
| 1775601600 | 24.35 | -0.1 | -0.41 | 24.73 | 24.73 | 24.1 | 3889 |
| 1775515200 | 24.45 | -0.15 | -0.59 | 24.59 | 24.79 | 24.45 | 6855 |
| 1775169600 | 24.595 | -0.09 | -0.34 | 24.64 | 24.95 | 24.51 | 2052 |
| 1775083200 | 24.68 | 0.24 | 0.98 | 24.675 | 24.68 | 24.42 | 2974 |
| 1774996800 | 24.44 | 0.45 | 1.88 | 23.98 | 24.49 | 23.52 | 7546 |
| 1774910400 | 23.99 | 0.52 | 2.22 | 23.57 | 24.365 | 23.57 | 4882 |
| 1774651200 | 23.47 | -0.42 | -1.76 | 23.74 | 23.76 | 23.36 | 7450 |
| 1774564800 | 23.89 | -0.31 | -1.28 | 24.08 | 24.08 | 23.72 | 8444 |
| 1774478400 | 24.2 | -0.02 | -0.08 | 24.1 | 24.2 | 23.79 | 14277 |
| 1774392000 | 24.2199 | -0.13 | -0.53 | 24.38 | 24.38 | 24.1 | 5409 |
| 1774305600 | 24.35 | -0.03 | -0.12 | 24.37 | 24.5232 | 24.1099 | 6297 |
| 1774046400 | 24.38 | -0.12 | -0.49 | 24.45 | 24.59 | 24.35 | 14457 |
| 1773960000 | 24.5 | -0.1 | -0.41 | 24.68 | 24.68 | 24.48 | 31711 |
| 1773873600 | 24.6 | -0.22 | -0.89 | 24.72 | 24.72 | 24.535 | 8140 |
| 1773787200 | 24.82 | -0 | -0.00 | 24.82 | 24.84 | 24.55 | 33530 |
| 1773700800 | 24.8201 | -0.02 | -0.08 | 24.84 | 24.84 | 24.65 | 22304 |
| 1773441600 | 24.84 | -0.03 | -0.11 | 24.84 | 24.86 | 24.76 | 20052 |
| 1773355200 | 24.8663 | -0.06 | -0.26 | 24.83 | 24.93 | 24.82 | 2355 |
| 1773268800 | 24.93 | 0.05 | 0.20 | 24.95 | 24.95 | 24.82 | 3168 |
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.
