XNYS
Datos históricos de Redwood Trust, Inc.
Redwood Trust, Inc. · RWTQ
$19.96
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:20 UTC
- Variación en el periodo
- −19.84%
- Máximo
- US$26.30
- 31 de diciembre de 2025
- Mínimo
- US$19.06
- 9 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 25 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.35 | 21.35 | 19.06 | 19.96 | −2.73% | 33,377 |
| 8 oct 2026 | 20.12 | 21.24 | 19.72 | 20.52 | +1.74% | 29,803 |
| 7 oct 2026 | 20.50 | 20.50 | 19.95 | 20.17 | −1.71% | 26,532 |
| 6 oct 2026 | 20.87 | 20.87 | 20.43 | 20.52 | −2.01% | 24,139 |
| 5 oct 2026 | 21.07 | 21.11 | 20.84 | 20.94 | −0.62% | 19,687 |
| 2 oct 2026 | 21.55 | 21.80 | 20.77 | 21.07 | −0.40% | 25,838 |
| 1 oct 2026 | 20.70 | 21.16 | 20.70 | 21.16 | +1.22% | 15,639 |
| 30 sep 2026 | 20.50 | 21.61 | 20.33 | 20.90 | +1.95% | 242,554.384 |
| 29 sep 2026 | 20.50 | 20.50 | 20.28 | 20.50 | 0.00% | 23,262 |
| 28 sep 2026 | 20.70 | 21.23 | 20.15 | 20.50 | −1.31% | 36,069 |
| 25 sep 2026 | 21.15 | 21.15 | 20.27 | 20.77 | −2.16% | 32,947 |
| 24 sep 2026 | 21.50 | 21.50 | 21.18 | 21.23 | −1.03% | 24,577 |
| 23 sep 2026 | 21.65 | 21.65 | 21.40 | 21.45 | −0.60% | 17,399 |
| 22 sep 2026 | 21.83 | 21.85 | 21.50 | 21.58 | −1.10% | 48,274 |
| 21 sep 2026 | 22.06 | 22.45 | 21.62 | 21.82 | −0.46% | 37,217 |
| 18 sep 2026 | 22.13 | 22.15 | 21.72 | 21.92 | −1.39% | 14,666 |
| 17 sep 2026 | 22.01 | 22.45 | 21.95 | 22.23 | +2.35% | 6,923 |
| 16 sep 2026 | 21.72 | 21.82 | 21.60 | 21.72 | +0.23% | 10,096 |
| 15 sep 2026 | 22.00 | 22.00 | 21.45 | 21.67 | −1.95% | 60,295 |
| 14 sep 2026 | 22.49 | 22.72 | 21.70 | 22.10 | −1.73% | 41,510.403 |
| 11 sep 2026 | 22.50 | 22.59 | 22.37 | 22.49 | +0.63% | 14,769 |
| 10 sep 2026 | 22.78 | 22.81 | 22.31 | 22.35 | −2.61% | 50,256.308 |
| 9 sep 2026 | 22.75 | 22.95 | 22.73 | 22.95 | +0.83% | 24,599 |
| 8 sep 2026 | 23.09 | 23.10 | 22.73 | 22.76 | −0.22% | 29,023.129 |
| 4 sep 2026 | 22.79 | 22.94 | 22.78 | 22.81 | −0.22% | 35,813.102 |
| 3 sep 2026 | 22.89 | 23.03 | 22.82 | 22.86 | −0.44% | 22,071.725 |
| 2 sep 2026 | 22.77 | 23.02 | 22.77 | 22.96 | +0.57% | 46,703 |
| 1 sep 2026 | 23.37 | 23.37 | 22.68 | 22.83 | −2.14% | 38,348.725 |
| 31 ago 2026 | 23.40 | 23.49 | 23.20 | 23.33 | −0.17% | 34,587 |
| 28 ago 2026 | 23.53 | 23.54 | 23.33 | 23.37 | −0.68% | 29,515 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.