Premium
Redwood Trust Inc (R2V)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -0.466336345089 | 6.862 | 6.862 | 6.794 | 379 | 6.83334478 | DE |
| 4 | -0.096 | -1.38608143228 | 6.926 | 6.936 | 6.61 | 305 | 6.77794149 | DE |
| 12 | 0.034 | 0.500294290759 | 6.796 | 7.296 | 6.61 | 300 | 6.93501123 | DE |
| 26 | 0.96 | 16.3543441227 | 5.87 | 7.296 | 5.858 | 330 | 6.69487692 | DE |
| 52 | 0.13 | 1.94029850746 | 6.7 | 7.296 | 5.21 | 420 | 6.15605933 | DE |
| 156 | -0.59 | -7.95148247978 | 7.42 | 7.475 | 5.21 | 403 | 6.24848001 | DE |
| 260 | -0.59 | -7.95148247978 | 7.42 | 7.475 | 5.21 | 403 | 6.24848001 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 6.862 | 0.07 | 1.00 | 6.862 | 6.862 | 6.862 | 438 |
| 1733174820 | 6.794 | 0 | 0.06 | 6.862 | 6.862 | 6.794 | 319 |
| 1732915620 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1732829220 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1732742820 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1732656420 | 6.79 | -0.15 | -2.10 | 6.832 | 6.832 | 6.79 | 1836 |
| 1732570020 | 6.936 | 0.04 | 0.61 | 6.936 | 6.936 | 6.936 | 12 |
| 1732310820 | 6.894 | 0.27 | 4.08 | 6.894 | 6.894 | 6.894 | 68 |
| 1732224420 | 6.624 | -0.01 | -0.21 | 6.624 | 6.624 | 6.624 | 70 |
| 1732138020 | 6.638 | -0.06 | -0.87 | 6.638 | 6.638 | 6.638 | 200 |
| 1732051620 | 6.696 | 0.01 | 0.12 | 6.712 | 6.712 | 6.696 | 69 |
| 1731965220 | 6.688 | 0.03 | 0.39 | 6.66 | 6.688 | 6.658 | 54 |
| 1731705960 | 6.662 | -0.13 | -1.91 | 6.662 | 6.662 | 6.662 | 30 |
| 1731619560 | 6.792 | 0.11 | 1.59 | 6.792 | 6.792 | 6.792 | 250 |
| 1731533160 | 6.686 | -0.09 | -1.36 | 6.61 | 6.686 | 6.61 | 612 |
| 1731446820 | 6.778 | -0.1 | -1.48 | 6.778 | 6.778 | 6.778 | 5 |
| 1731360420 | 6.88 | 0.18 | 2.69 | 6.926 | 6.926 | 6.866 | 310 |
| 1731101160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731014760 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730928360 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730841960 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730755560 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730496360 | 6.7 | -0.27 | -3.85 | 6.814 | 6.818 | 6.7 | 616 |
| 1730409960 | 6.968 | 0 | 0.00 | 6.968 | 6.968 | 6.968 | 0 |
| 1730323560 | 6.968 | 0 | 0.00 | 6.968 | 6.968 | 6.968 | 0 |
| 1730237160 | 6.968 | 0 | 0.00 | 6.968 | 6.968 | 6.968 | 0 |
| 1730150760 | 6.968 | -0.1 | -1.44 | 7 | 7 | 6.968 | 190 |
| 1729888020 | 7.07 | 0.18 | 2.58 | 7.07 | 7.07 | 7.07 | 400 |
| 1729801560 | 6.892 | -0.09 | -1.29 | 6.892 | 6.892 | 6.892 | 1 |
| 1729715160 | 6.982 | -0.05 | -0.74 | 6.912 | 6.982 | 6.912 | 512 |
| 1729628760 | 7.034 | 0 | 0.00 | 7.034 | 7.034 | 7.034 | 0 |
| 1729542360 | 7.034 | -0 | -0.06 | 7.034 | 7.034 | 7.034 | 30 |
| 1729283160 | 7.038 | -0.03 | -0.40 | 7.02 | 7.038 | 7.02 | 1376 |
| 1729196760 | 7.066 | 0.03 | 0.37 | 7.124 | 7.124 | 7.066 | 1200 |
| 1729110360 | 7.04 | 0.14 | 1.97 | 6.87 | 7.04 | 6.87 | 198 |
| 1729023960 | 6.904 | 0.12 | 1.71 | 6.986 | 6.986 | 6.904 | 31 |
| 1728937560 | 6.788 | 0 | 0.00 | 6.788 | 6.788 | 6.788 | 0 |
| 1728678360 | 6.788 | -0.13 | -1.88 | 6.788 | 6.788 | 6.788 | 100 |
| 1728591960 | 6.918 | 0 | 0.00 | 6.918 | 6.918 | 6.918 | 0 |
| 1728505560 | 6.918 | 0.19 | 2.85 | 6.918 | 6.918 | 6.918 | 10 |
| 1728419160 | 6.726 | -0.04 | -0.56 | 6.79 | 6.79 | 6.726 | 50 |
| 1728332760 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1728073560 | 6.764 | -0.14 | -2.06 | 6.828 | 6.828 | 6.764 | 25 |
| 1727987220 | 6.906 | 0 | 0.00 | 6.906 | 6.906 | 6.906 | 0 |
| 1727900820 | 6.906 | 0 | 0.00 | 6.906 | 6.906 | 6.906 | 0 |
| 1727814420 | 6.906 | -0.09 | -1.29 | 6.97 | 6.97 | 6.906 | 411 |
| 1727727960 | 6.996 | 0 | 0.00 | 6.996 | 6.996 | 6.996 | 0 |
| 1727468760 | 6.996 | -0.06 | -0.82 | 6.996 | 6.996 | 6.996 | 65 |
| 1727382360 | 7.054 | 0 | 0.00 | 7.054 | 7.054 | 7.054 | 0 |
| 1727295960 | 7.054 | 0 | 0.00 | 7.054 | 7.054 | 7.054 | 0 |
| 1727209560 | 7.054 | 0.02 | 0.31 | 6.908 | 7.054 | 6.908 | 56 |
| 1727123160 | 7.032 | -0.18 | -2.50 | 7.03 | 7.032 | 7.006 | 32 |
| 1726863960 | 7.212 | 0 | 0.00 | 7.212 | 7.212 | 7.212 | 0 |
| 1726777560 | 7.212 | 0.06 | 0.87 | 7.26 | 7.296 | 7.212 | 617 |
| 1726691220 | 7.15 | -0.08 | -1.08 | 7.15 | 7.15 | 7.15 | 259 |
| 1726604760 | 7.228 | -0.06 | -0.80 | 7.236 | 7.296 | 7.228 | 91 |
| 1726518420 | 7.286 | 0.12 | 1.65 | 7.206 | 7.286 | 7.206 | 342 |
| 1726259160 | 7.168 | 0.17 | 2.40 | 7.168 | 7.168 | 7.168 | 186 |
| 1726172760 | 7 | 0.25 | 3.70 | 6.796 | 7 | 6.796 | 325 |
| 1726086360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725999960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725913560 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725654360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725567960 | 6.75 | 0.08 | 1.20 | 6.75 | 6.75 | 6.75 | 245 |
| 1725481560 | 6.67 | -0.14 | -2.03 | 6.656 | 6.67 | 6.656 | 951 |
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
