U.S. markets open in 3 hours 32 minutes
F S&P 500
5,140.50 -6.50 (-0.13%) F Dow Jones
38,544.00 -15.00 (-0.04%) F Nasdaq
17,883.50 -20.75 (-0.12%) E-mini Russell 2000 Index Futur
2,019.50 -7.60 (-0.37%) Petróleo
82.80 +0.17 (+0.21%) Oro
2,326.80 -30.90 (-1.31%)
Redwood Trust, Inc. (RWT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 5.75 | 5.82 | 5.65 | 5.69 | 5.69 | 1,071,000 |
| 26 abr 2024 | 5.69 | 5.78 | 5.69 | 5.72 | 5.72 | 696,000 |
| 25 abr 2024 | 5.66 | 5.72 | 5.64 | 5.67 | 5.67 | 1,019,500 |
| 24 abr 2024 | 5.84 | 5.84 | 5.74 | 5.76 | 5.76 | 587,500 |
| 23 abr 2024 | 5.69 | 5.88 | 5.68 | 5.86 | 5.86 | 811,200 |
| 22 abr 2024 | 5.67 | 5.73 | 5.63 | 5.71 | 5.71 | 695,200 |
| 19 abr 2024 | 5.61 | 5.71 | 5.59 | 5.68 | 5.68 | 737,800 |
| 18 abr 2024 | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | 961,500 |
| 17 abr 2024 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | 880,300 |
| 16 abr 2024 | 5.56 | 5.58 | 5.46 | 5.49 | 5.49 | 1,229,000 |
| 15 abr 2024 | 5.75 | 5.78 | 5.57 | 5.59 | 5.59 | 1,459,900 |
| 12 abr 2024 | 5.81 | 5.90 | 5.71 | 5.73 | 5.73 | 1,237,000 |
| 11 abr 2024 | 5.90 | 5.95 | 5.76 | 5.83 | 5.83 | 1,957,000 |
| 10 abr 2024 | 6.20 | 6.21 | 5.90 | 5.95 | 5.95 | 2,068,500 |
| 09 abr 2024 | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 777,400 |
| 08 abr 2024 | 6.23 | 6.27 | 6.18 | 6.23 | 6.23 | 683,400 |
| 05 abr 2024 | 6.08 | 6.20 | 6.04 | 6.19 | 6.19 | 1,558,200 |
| 04 abr 2024 | 6.20 | 6.23 | 6.08 | 6.12 | 6.12 | 833,500 |
| 03 abr 2024 | 6.10 | 6.16 | 6.07 | 6.14 | 6.14 | 807,100 |
| 02 abr 2024 | 6.21 | 6.32 | 6.07 | 6.15 | 6.15 | 2,076,300 |
| 01 abr 2024 | 6.37 | 6.37 | 6.23 | 6.29 | 6.29 | 1,313,800 |
| 28 mar 2024 | 6.28 | 6.56 | 6.28 | 6.37 | 6.37 | 2,521,500 |
| 27 mar 2024 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 1,763,800 |
| 26 mar 2024 | 6.40 | 6.42 | 6.13 | 6.13 | 6.13 | 1,292,000 |
| 25 mar 2024 | 6.36 | 6.46 | 6.33 | 6.33 | 6.33 | 786,200 |
| 22 mar 2024 | 6.36 | 6.46 | 6.31 | 6.33 | 6.33 | 2,003,900 |
| 21 mar 2024 | 6.32 | 6.41 | 6.29 | 6.36 | 6.36 | 2,153,600 |
| 20 mar 2024 | 5.95 | 6.36 | 5.92 | 6.31 | 6.31 | 3,269,400 |
| 20 mar 2024 | 0.16 Dividendo | |||||
| 19 mar 2024 | 5.96 | 6.13 | 5.91 | 6.12 | 5.96 | 2,413,100 |
| 18 mar 2024 | 6.05 | 6.05 | 5.92 | 5.93 | 5.77 | 2,929,800 |
| 15 mar 2024 | 6.00 | 6.12 | 5.97 | 6.03 | 5.87 | 8,720,000 |
| 14 mar 2024 | 6.14 | 6.18 | 5.96 | 6.05 | 5.89 | 2,155,600 |
| 13 mar 2024 | 6.16 | 6.27 | 6.16 | 6.19 | 6.03 | 2,397,700 |
| 12 mar 2024 | 6.18 | 6.19 | 6.11 | 6.15 | 5.99 | 1,536,700 |
| 11 mar 2024 | 6.16 | 6.25 | 6.15 | 6.17 | 6.01 | 914,200 |
| 08 mar 2024 | 6.11 | 6.21 | 6.10 | 6.19 | 6.03 | 2,918,100 |
| 07 mar 2024 | 6.07 | 6.14 | 5.99 | 6.03 | 5.87 | 1,247,000 |
| 06 mar 2024 | 6.05 | 6.14 | 5.98 | 6.00 | 5.84 | 2,362,600 |
| 05 mar 2024 | 6.02 | 6.08 | 5.99 | 6.00 | 5.84 | 1,597,100 |
| 04 mar 2024 | 6.19 | 6.19 | 5.99 | 6.03 | 5.87 | 1,710,800 |
| 01 mar 2024 | 6.15 | 6.20 | 6.08 | 6.14 | 5.98 | 1,473,300 |
| 29 feb 2024 | 6.09 | 6.24 | 6.07 | 6.13 | 5.97 | 2,234,000 |
| 28 feb 2024 | 6.05 | 6.12 | 6.00 | 6.05 | 5.89 | 651,300 |
| 27 feb 2024 | 6.06 | 6.15 | 6.05 | 6.09 | 5.93 | 871,600 |
| 26 feb 2024 | 6.12 | 6.23 | 6.03 | 6.04 | 5.88 | 1,079,100 |
| 23 feb 2024 | 6.14 | 6.24 | 6.07 | 6.16 | 6.00 | 1,423,500 |
| 22 feb 2024 | 6.12 | 6.23 | 6.11 | 6.14 | 5.98 | 1,726,600 |
| 21 feb 2024 | 6.03 | 6.39 | 5.75 | 6.14 | 5.98 | 3,214,800 |
| 20 feb 2024 | 6.60 | 6.64 | 6.49 | 6.51 | 6.34 | 1,314,800 |
| 16 feb 2024 | 6.65 | 6.76 | 6.60 | 6.69 | 6.52 | 1,087,900 |
| 15 feb 2024 | 6.58 | 6.80 | 6.56 | 6.75 | 6.57 | 1,163,300 |
| 14 feb 2024 | 6.51 | 6.54 | 6.43 | 6.52 | 6.35 | 949,300 |
| 13 feb 2024 | 6.45 | 6.52 | 6.40 | 6.45 | 6.28 | 1,185,300 |
| 12 feb 2024 | 6.60 | 6.76 | 6.59 | 6.71 | 6.53 | 1,123,000 |
| 09 feb 2024 | 6.48 | 6.62 | 6.48 | 6.60 | 6.43 | 981,900 |
| 08 feb 2024 | 6.44 | 6.54 | 6.37 | 6.49 | 6.32 | 988,400 |
| 07 feb 2024 | 6.61 | 6.61 | 6.33 | 6.42 | 6.25 | 1,498,300 |
| 06 feb 2024 | 6.57 | 6.67 | 6.52 | 6.57 | 6.40 | 955,100 |
| 05 feb 2024 | 6.63 | 6.63 | 6.47 | 6.56 | 6.39 | 1,156,900 |
| 02 feb 2024 | 6.73 | 6.75 | 6.61 | 6.69 | 6.52 | 1,523,400 |
| 01 feb 2024 | 6.71 | 6.88 | 6.63 | 6.87 | 6.69 | 1,532,500 |
| 31 ene 2024 | 6.86 | 6.87 | 6.70 | 6.71 | 6.53 | 1,683,600 |
| 30 ene 2024 | 6.99 | 7.03 | 6.85 | 6.85 | 6.67 | 1,007,400 |
| 29 ene 2024 | 6.97 | 7.03 | 6.93 | 7.03 | 6.85 | 1,604,100 |
| 26 ene 2024 | 6.95 | 7.01 | 6.93 | 6.96 | 6.78 | 1,368,200 |
| 25 ene 2024 | 7.04 | 7.05 | 6.89 | 6.94 | 6.76 | 861,000 |
| 24 ene 2024 | 7.09 | 7.09 | 6.92 | 6.92 | 6.74 | 565,900 |
| 23 ene 2024 | 7.04 | 7.08 | 6.99 | 7.03 | 6.85 | 835,600 |
| 22 ene 2024 | 6.96 | 7.13 | 6.96 | 7.02 | 6.84 | 856,100 |
| 19 ene 2024 | 6.88 | 6.96 | 6.76 | 6.94 | 6.76 | 1,130,800 |
| 18 ene 2024 | 6.82 | 6.90 | 6.73 | 6.84 | 6.66 | 1,412,100 |
| 17 ene 2024 | 6.92 | 6.97 | 6.74 | 6.80 | 6.62 | 924,300 |
| 16 ene 2024 | 6.99 | 7.06 | 6.94 | 7.02 | 6.84 | 1,191,200 |
| 12 ene 2024 | 7.14 | 7.21 | 7.04 | 7.07 | 6.89 | 644,000 |
| 11 ene 2024 | 7.10 | 7.11 | 7.00 | 7.05 | 6.87 | 958,700 |
| 10 ene 2024 | 7.05 | 7.16 | 7.05 | 7.14 | 6.95 | 816,000 |
| 09 ene 2024 | 6.98 | 7.09 | 6.97 | 7.06 | 6.88 | 670,300 |
| 08 ene 2024 | 6.97 | 7.09 | 6.92 | 7.08 | 6.89 | 645,200 |
| 05 ene 2024 | 6.99 | 7.09 | 6.95 | 6.95 | 6.77 | 746,800 |
| 04 ene 2024 | 7.04 | 7.08 | 7.01 | 7.01 | 6.83 | 615,100 |
| 03 ene 2024 | 7.18 | 7.23 | 7.03 | 7.05 | 6.87 | 909,500 |
| 02 ene 2024 | 7.35 | 7.38 | 7.22 | 7.25 | 7.06 | 1,185,900 |
| 29 dic 2023 | 7.58 | 7.59 | 7.40 | 7.41 | 7.22 | 707,700 |
| 28 dic 2023 | 7.56 | 7.61 | 7.48 | 7.59 | 7.39 | 976,700 |
| 27 dic 2023 | 7.54 | 7.60 | 7.49 | 7.56 | 7.36 | 835,400 |
| 26 dic 2023 | 7.45 | 7.55 | 7.45 | 7.53 | 7.33 | 660,500 |
| 22 dic 2023 | 7.49 | 7.55 | 7.43 | 7.44 | 7.25 | 700,100 |
| 21 dic 2023 | 7.43 | 7.46 | 7.37 | 7.46 | 7.26 | 1,092,100 |
| 20 dic 2023 | 7.44 | 7.53 | 7.34 | 7.34 | 7.15 | 1,105,200 |
| 19 dic 2023 | 7.42 | 7.52 | 7.41 | 7.47 | 7.27 | 1,124,700 |
| 19 dic 2023 | 0.16 Dividendo | |||||
| 18 dic 2023 | 7.65 | 7.66 | 7.53 | 7.54 | 7.19 | 1,360,500 |
| 15 dic 2023 | 7.76 | 7.78 | 7.58 | 7.62 | 7.26 | 5,879,100 |
| 14 dic 2023 | 7.50 | 7.87 | 7.35 | 7.79 | 7.43 | 9,983,400 |
| 13 dic 2023 | 7.16 | 7.42 | 7.09 | 7.35 | 7.01 | 2,173,600 |
| 12 dic 2023 | 7.03 | 7.20 | 6.98 | 7.16 | 6.82 | 862,100 |
| 11 dic 2023 | 7.19 | 7.21 | 7.02 | 7.03 | 6.70 | 838,100 |
| 08 dic 2023 | 7.16 | 7.24 | 7.15 | 7.21 | 6.87 | 1,737,300 |
| 07 dic 2023 | 7.13 | 7.21 | 7.07 | 7.19 | 6.85 | 1,011,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.