Premium
Redwood Trust Inc (RWTP)
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 | 0.18 | 0.739219712526 | 24.35 | 24.53 | 24.22 | 2978 | 24.45004937 | SP |
| 4 | 0.53 | 2.20833333333 | 24 | 24.53 | 23.405 | 4737 | 24.07763986 | SP |
| 12 | 0.355 | 1.46845915202 | 24.175 | 25.39 | 23.405 | 7164 | 24.55796588 | SP |
| 26 | -0.118 | -0.478740668614 | 24.648 | 25.41 | 22.95 | 10804 | 24.54397226 | SP |
| 52 | 0.3161 | 1.30544852337 | 24.2139 | 25.8899 | 22.95 | 11189 | 24.56141294 | SP |
| 156 | -0.21 | -0.848827809216 | 24.74 | 25.8899 | 22.7 | 13398 | 24.56865955 | SP |
| 260 | -0.21 | -0.848827809216 | 24.74 | 25.8899 | 22.7 | 13398 | 24.56865955 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 24.53 | 0.05 | 0.22 | 24.48 | 24.53 | 24.45 | 2485 |
| 1782945600 | 24.475 | 0.02 | 0.06 | 24.46 | 24.475 | 24.3925 | 1095 |
| 1782859200 | 24.46 | -0.03 | -0.12 | 24.37 | 24.49 | 24.25 | 5336 |
| 1782772800 | 24.49 | 0.18 | 0.74 | 24.26 | 24.49 | 24.26 | 5435 |
| 1782513600 | 24.31 | -0.06 | -0.25 | 24.22 | 24.36 | 24.22 | 926 |
| 1782427200 | 24.37 | 0.02 | 0.06 | 24.35 | 24.37 | 24.25 | 2097 |
| 1782340800 | 24.355 | -0.04 | -0.14 | 24.39 | 24.39 | 24.275 | 2763 |
| 1782254400 | 24.39 | 0.1 | 0.41 | 24.15 | 24.4 | 24.15 | 1383 |
| 1782168000 | 24.29 | -0.05 | -0.21 | 24.26 | 24.29 | 24.01 | 6715 |
| 1781822400 | 24.34 | 0.28 | 1.16 | 24.1 | 24.34 | 24.1 | 6297 |
| 1781736000 | 24.06 | -0.02 | -0.08 | 23.95 | 24.25 | 23.95 | 2731 |
| 1781649600 | 24.08 | 0.12 | 0.50 | 23.88 | 24.08 | 23.88 | 1626 |
| 1781563200 | 23.96 | 0.2 | 0.82 | 23.77 | 23.96 | 23.71 | 5912 |
| 1781304000 | 23.765 | 0.07 | 0.32 | 23.58 | 24.02 | 23.52 | 5126 |
| 1781217600 | 23.69 | -0.13 | -0.55 | 23.81 | 23.82 | 23.53 | 9136 |
| 1781131200 | 23.82 | -0.23 | -0.96 | 24.1 | 24.1001 | 23.405 | 14857 |
| 1781044800 | 24.05 | -0.1 | -0.41 | 24.17 | 24.27 | 24.01 | 7684 |
| 1780958400 | 24.15 | 0.13 | 0.54 | 24.05 | 24.2999 | 24.05 | 4525 |
| 1780699200 | 24.02 | -0.08 | -0.33 | 24.12 | 24.145 | 23.635 | 4584 |
| 1780612800 | 24.1 | 0.12 | 0.48 | 24 | 24.5 | 24 | 1771 |
| 1780526400 | 23.985 | -0.16 | -0.64 | 24 | 24.1 | 23.91 | 9006 |
| 1780440000 | 24.14 | -0.19 | -0.79 | 24.47 | 24.5 | 24.05 | 15898 |
| 1780353600 | 24.3325 | 0.01 | 0.05 | 24.35 | 24.39 | 24.1 | 12705 |
| 1780094400 | 24.32 | -0.09 | -0.37 | 24.36 | 24.53 | 24.32 | 10976 |
| 1780008000 | 24.41 | 0.02 | 0.06 | 24.21 | 24.51 | 24.21 | 4503 |
| 1779921600 | 24.395 | 0.04 | 0.14 | 24.35 | 24.55 | 24.28 | 4378 |
| 1779835200 | 24.36 | -0.03 | -0.12 | 24.53 | 24.55 | 24.2 | 8007 |
| 1779489600 | 24.39 | -0.12 | -0.49 | 24.55 | 24.57 | 24.33 | 8736 |
| 1779403200 | 24.51 | 0.09 | 0.37 | 24.35 | 24.55 | 24.1901 | 7271 |
| 1779316800 | 24.42 | 0.13 | 0.54 | 24.3 | 24.42 | 24.13 | 8565 |
| 1779230400 | 24.29 | -0.23 | -0.94 | 24.53 | 24.6 | 24.29 | 5946 |
| 1779144000 | 24.52 | -0.03 | -0.12 | 24.56 | 24.61 | 24.38 | 4415 |
| 1778884800 | 24.55 | -0.64 | -2.54 | 24.68 | 24.68 | 24.55 | 3890 |
| 1778798400 | 25.19 | 0.14 | 0.56 | 25.01 | 25.35 | 25.01 | 8114 |
| 1778712000 | 25.05 | -0.04 | -0.16 | 25.11 | 25.14 | 25 | 4912 |
| 1778625600 | 25.09 | -0.14 | -0.55 | 25.23 | 25.27 | 25.06 | 9405 |
| 1778539200 | 25.23 | -0.07 | -0.28 | 25.35 | 25.35 | 25.19 | 3061 |
| 1778280000 | 25.3 | -0.07 | -0.28 | 25.35 | 25.365 | 25.3 | 1852 |
| 1778193600 | 25.37 | -0.02 | -0.08 | 25.3 | 25.37 | 25.16 | 22880 |
| 1778107200 | 25.39 | 0.09 | 0.35 | 25.3 | 25.39 | 25.3 | 4459 |
| 1778020800 | 25.301 | 0 | 0.00 | 25.26 | 25.32 | 25.26 | 3762 |
| 1777934400 | 25.3 | -0.02 | -0.08 | 25.32 | 25.32 | 25.2 | 5589 |
| 1777675200 | 25.32 | 0.16 | 0.64 | 25.2 | 25.32 | 25.2 | 1381 |
| 1777588800 | 25.16 | 0.31 | 1.25 | 24.85 | 25.2 | 24.85 | 3233 |
| 1777502400 | 24.85 | -0.04 | -0.14 | 24.9 | 25.21 | 24.85 | 2433 |
| 1777416000 | 24.885 | -0.22 | -0.86 | 25 | 25.22 | 24.82 | 6136 |
| 1777329600 | 25.1 | 0.1 | 0.40 | 24.998 | 25.22 | 24.99 | 12985 |
| 1777070400 | 25 | 0.13 | 0.52 | 24.87 | 25.07 | 24.87 | 6321 |
| 1776984000 | 24.87 | 0 | 0.00 | 24.87 | 24.8999 | 24.74 | 11040 |
| 1776897600 | 24.87 | 0.27 | 1.10 | 24.57 | 24.87 | 24.57 | 12158 |
| 1776811200 | 24.6 | -0.15 | -0.61 | 24.75 | 24.76 | 24.6 | 21283 |
| 1776724800 | 24.75 | 0 | 0.00 | 24.74 | 24.845 | 24.74 | 13302 |
| 1776465600 | 24.75 | 0.17 | 0.69 | 24.53 | 24.8127 | 24.53 | 20790 |
| 1776379200 | 24.58 | 0.19 | 0.80 | 24.46 | 24.715 | 24.46 | 9502 |
| 1776292800 | 24.385 | 0.03 | 0.10 | 24.27 | 24.465 | 24.27 | 9579 |
| 1776206400 | 24.36 | 0.05 | 0.21 | 24.27 | 24.39 | 24.2 | 7447 |
| 1776120000 | 24.31 | -0.07 | -0.29 | 24.3 | 24.45 | 24.225 | 7148 |
| 1775860800 | 24.38 | 0.06 | 0.25 | 24.35 | 24.45 | 24.31 | 7999 |
| 1775774400 | 24.32 | 0.14 | 0.58 | 24.175 | 24.32 | 24.16 | 4446 |
| 1775688000 | 24.18 | -0.02 | -0.08 | 24.33 | 24.33 | 24 | 8471 |
| 1775601600 | 24.2 | 0.19 | 0.79 | 24.19 | 24.3 | 24.19 | 5854 |
| 1775515200 | 24.01 | -0.21 | -0.87 | 23.875 | 24.2 | 23.65 | 4828 |
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.
