Redwood Trust Inc Preferred Series A

RWT_pa
🏛️ 美国 →
25.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.37 24.40 24.10 24.13 0.0M
2023-12-28 24.23 24.58 24.21 24.58 0.0M
2023-12-27 24.35 24.35 24.10 24.25 0.0M
2023-12-26 24.56 24.77 24.50 24.70 0.0M
2023-12-22 24.75 24.77 24.46 24.64 0.0M
2023-12-21 24.57 24.79 24.57 24.57 0.0M
2023-12-20 24.50 24.80 24.45 24.75 0.0M
2023-12-19 24.30 24.50 24.25 24.49 0.0M
2023-12-18 24.50 24.50 24.30 24.40 0.0M
2023-12-15 24.25 24.50 24.25 24.50 0.0M
2023-12-14 24.18 24.50 24.18 24.40 0.0M
2023-12-13 24.12 24.44 23.93 24.12 0.0M
2023-12-12 24.01 24.31 24.00 24.26 0.0M
2023-12-11 24.12 24.23 23.88 23.88 0.0M
2023-12-08 23.95 24.36 23.95 24.26 0.0M
2023-12-07 24.11 24.11 23.29 23.60 0.0M
2023-12-06 24.21 24.22 23.72 23.72 0.0M
2023-12-05 23.37 24.00 23.37 23.98 0.0M
2023-12-04 23.41 23.41 23.36 23.41 0.0M
2023-12-01 23.28 23.42 23.10 23.41 0.0M
2023-11-30 23.15 23.40 23.00 23.28 0.0M
2023-11-29 22.94 23.17 22.94 23.10 0.0M
2023-11-28 23.10 23.42 22.59 22.70 0.0M
2023-11-27 23.25 23.27 23.00 23.02 0.0M
2023-11-24 23.24 23.28 23.06 23.24 0.0M
2023-11-22 23.17 23.25 23.08 23.23 0.0M
2023-11-21 23.30 23.30 23.00 23.14 0.0M
2023-11-20 23.30 23.42 23.13 23.42 0.0M
2023-11-17 23.36 23.41 23.30 23.35 0.0M
2023-11-16 23.05 23.12 22.76 23.00 0.0M
2023-11-15 23.68 23.68 22.70 23.00 0.0M
2023-11-14 23.19 23.45 22.98 23.33 0.0M
2023-11-13 23.30 23.30 22.52 23.14 0.0M
2023-11-10 23.20 23.42 22.78 23.39 0.0M
2023-11-09 23.61 23.85 23.20 23.40 0.0M
2023-11-08 23.93 24.05 23.78 23.78 0.0M
2023-11-07 23.61 23.68 23.61 23.61 0.0M
2023-11-06 23.70 23.88 23.25 23.69 0.0M
2023-11-03 23.24 24.39 23.24 24.10 0.0M
2023-11-02 23.60 23.60 22.59 23.35 0.0M
2023-11-01 22.45 23.10 22.09 22.42 0.0M
2023-10-31 22.55 22.65 22.43 22.45 0.0M
2023-10-30 22.64 22.70 22.64 22.70 0.0M
2023-10-27 22.81 22.98 22.70 22.85 0.0M
2023-10-26 22.60 23.35 22.47 22.81 0.0M
2023-10-25 23.35 23.35 22.50 22.60 0.0M
2023-10-24 23.00 23.18 22.82 23.18 0.0M
2023-10-23 23.35 23.35 22.85 23.00 0.0M
2023-10-20 23.74 23.93 22.97 22.99 0.0M
2023-10-19 23.85 24.00 23.30 23.33 0.0M
2023-10-18 24.19 24.22 24.00 24.03 0.0M
2023-10-17 23.90 24.03 23.90 24.03 0.0M
2023-10-16 24.05 24.05 23.77 23.93 0.0M
2023-10-13 24.16 24.16 23.51 23.55 0.0M
2023-10-12 23.99 24.07 23.98 24.04 0.0M
2023-10-11 23.80 24.00 23.80 24.00 0.0M
2023-10-10 23.80 23.90 23.80 23.80 0.0M
2023-10-09 24.19 24.19 24.19 24.19 0.0M
2023-10-06 23.50 23.95 23.50 23.73 0.0M
2023-10-05 23.60 23.95 23.60 23.95 0.0M
2023-10-04 23.83 23.88 23.50 23.62 0.0M
2023-10-03 24.15 24.15 23.80 23.83 0.0M
2023-10-02 24.35 24.40 24.00 24.20 0.0M
2023-09-29 24.45 24.50 24.31 24.50 0.0M
2023-09-28 24.50 24.50 24.00 24.45 0.0M
2023-09-27 24.39 25.00 24.39 25.00 0.0M
2023-09-26 24.78 24.84 24.29 24.30 0.0M
2023-09-25 24.91 24.92 24.78 24.78 0.0M
2023-09-22 24.98 24.99 24.82 24.92 0.0M
2023-09-21 24.85 24.98 24.65 24.65 0.0M
2023-09-20 24.94 25.00 24.85 24.95 0.0M
2023-09-19 24.92 24.93 24.86 24.93 0.0M
2023-09-18 24.92 24.92 24.72 24.72 0.0M
2023-09-15 24.64 24.89 24.64 24.80 0.0M
2023-09-14 24.86 24.86 24.60 24.63 0.0M
2023-09-13 24.79 24.79 24.57 24.57 0.0M
2023-09-12 24.81 24.81 24.65 24.65 0.0M
2023-09-11 24.80 24.80 24.76 24.76 0.0M
2023-09-08 24.61 24.65 24.61 24.65 0.0M
2023-09-07 24.78 24.78 24.58 24.65 0.0M
2023-09-06 24.50 24.68 24.50 24.68 0.0M
2023-09-05 24.45 24.74 24.33 24.65 0.0M
2023-09-01 24.20 24.37 24.20 24.33 0.0M
2023-08-31 24.24 24.75 23.96 24.00 0.0M
2023-08-30 24.20 24.33 24.15 24.31 0.0M
2023-08-29 24.25 24.48 24.25 24.26 0.0M
2023-08-28 24.25 24.90 24.15 24.20 0.0M
2023-08-25 23.61 24.40 23.61 24.15 0.0M
2023-08-24 23.69 23.97 23.61 23.61 0.0M
2023-08-23 23.69 23.96 23.65 23.72 0.0M
2023-08-22 23.51 23.70 23.45 23.52 0.0M
2023-08-21 23.00 23.40 23.00 23.26 0.0M
2023-08-18 23.11 23.29 23.00 23.07 0.0M
2023-08-17 23.05 23.25 22.70 22.87 0.0M
2023-08-16 22.99 23.10 22.92 23.05 0.0M
2023-08-15 22.91 23.00 22.80 22.89 0.0M
2023-08-14 23.02 23.30 22.91 22.91 0.0M
2023-08-11 22.94 23.31 22.94 23.31 0.0M
2023-08-10 23.26 23.26 22.80 23.00 0.0M
2023-08-09 23.10 23.10 22.75 22.75 0.0M
2023-08-08 23.01 23.35 23.00 23.28 0.0M
2023-08-07 23.12 23.25 23.00 23.00 0.0M
2023-08-04 23.40 23.41 23.25 23.25 0.0M
2023-08-03 23.00 23.76 23.00 23.00 0.0M
2023-08-02 23.02 23.17 23.00 23.17 0.0M
2023-08-01 22.80 23.19 22.71 22.92 0.0M
2023-07-31 23.25 23.85 22.91 22.94 0.0M
2023-07-28 22.75 23.60 22.73 23.30 0.0M
2023-07-27 23.30 23.30 22.80 22.80 0.0M
2023-07-26 23.25 23.25 22.92 23.00 0.0M
2023-07-25 23.04 23.42 22.90 23.42 0.0M
2023-07-24 23.26 23.26 22.90 22.91 0.0M
2023-07-21 22.98 23.10 22.98 23.10 0.0M
2023-07-20 23.00 23.12 23.00 23.12 0.0M
2023-07-19 23.26 23.26 22.84 23.19 0.0M
2023-07-18 22.72 23.15 22.72 23.00 0.0M
2023-07-17 22.55 22.75 22.55 22.71 0.0M
2023-07-14 22.50 22.73 22.50 22.73 0.0M
2023-07-13 23.26 23.26 22.55 23.08 0.0M
2023-07-12 22.80 22.80 22.65 22.74 0.0M
2023-07-11 22.37 22.80 22.25 22.80 0.0M
2023-07-10 22.48 22.56 22.47 22.47 0.0M
2023-07-07 22.56 22.56 22.47 22.47 0.0M
2023-07-06 22.38 22.39 22.17 22.30 0.0M
2023-07-05 22.25 22.47 22.25 22.40 0.0M
2023-07-03 22.50 22.56 22.17 22.17 0.0M
2023-06-30 22.32 22.48 22.17 22.35 0.0M
2023-06-29 22.70 22.70 22.15 22.33 0.0M
2023-06-28 22.86 22.90 22.74 22.74 0.0M
2023-06-27 22.75 22.95 22.75 22.87 0.0M
2023-06-26 22.73 22.90 22.70 22.72 0.0M
2023-06-23 22.88 22.89 22.71 22.80 0.0M
2023-06-22 22.70 22.76 22.70 22.76 0.0M
2023-06-21 22.54 22.92 22.47 22.80 0.0M
2023-06-20 22.60 22.60 22.45 22.50 0.0M
2023-06-16 21.93 22.95 21.93 22.24 0.0M
2023-06-15 21.93 23.00 21.93 22.31 0.0M
2023-06-14 21.98 22.00 21.75 21.83 0.0M
2023-06-13 21.38 21.79 21.38 21.60 0.0M
2023-06-12 21.43 21.43 21.24 21.41 0.0M
2023-06-09 21.33 21.43 21.33 21.33 0.0M
2023-06-08 21.26 21.29 21.02 21.25 0.0M
2023-06-07 21.44 21.47 21.10 21.10 0.0M
2023-06-06 20.91 21.36 20.91 21.05 0.0M
2023-06-05 20.80 21.15 20.80 20.90 0.0M
2023-06-02 20.48 21.00 20.48 20.92 0.0M
2023-06-01 20.00 20.69 20.00 20.46 0.0M
2023-05-31 20.07 20.26 20.03 20.24 0.0M
2023-05-30 20.00 20.26 20.00 20.10 0.0M
2023-05-26 19.97 20.17 19.75 19.84 0.0M
2023-05-25 20.24 20.28 19.85 19.85 0.0M
2023-05-24 20.00 20.08 19.84 20.04 0.0M
2023-05-23 20.22 20.45 19.62 20.23 0.0M
2023-05-22 20.16 20.55 20.11 20.26 0.0M
2023-05-19 20.70 20.70 19.41 20.13 0.0M
2023-05-18 20.59 20.60 20.22 20.40 0.0M
2023-05-17 19.80 20.40 19.75 20.20 0.0M
2023-05-16 20.05 20.16 19.51 19.51 0.0M
2023-05-15 20.10 20.10 19.25 19.78 0.0M
2023-05-12 20.21 20.55 19.25 19.95 0.0M
2023-05-11 20.56 20.81 19.90 20.35 0.0M
2023-05-10 20.80 20.81 20.08 20.58 0.0M
2023-05-09 20.60 20.95 19.90 20.56 0.0M
2023-05-08 20.40 20.95 20.05 20.63 0.0M
2023-05-05 20.18 20.99 19.88 20.03 0.0M
2023-05-04 21.51 21.51 19.75 20.15 0.0M
2023-05-03 21.75 21.75 21.27 21.59 0.0M
2023-05-02 21.95 23.04 21.19 21.59 0.0M
2023-05-01 22.38 22.48 21.80 22.30 0.0M
2023-04-28 22.18 22.36 22.18 22.26 0.0M
2023-04-27 22.37 22.45 21.91 21.95 0.0M
2023-04-26 22.69 22.96 20.85 21.57 0.1M
2023-04-25 22.80 22.85 22.30 22.35 0.0M
2023-04-24 23.60 23.60 22.80 22.83 0.0M
2023-04-21 23.04 23.35 22.80 22.94 0.0M
2023-04-20 23.01 23.58 22.92 22.98 0.0M
2023-04-19 22.85 23.60 22.75 23.34 0.0M
2023-04-18 22.97 23.25 22.83 22.90 0.0M
2023-04-17 22.98 23.14 22.77 22.95 0.0M
2023-04-14 22.98 23.17 22.80 22.95 0.0M
2023-04-13 23.27 23.28 22.72 22.90 0.0M
2023-04-12 23.83 23.83 22.52 23.26 0.0M
2023-04-11 24.00 24.39 23.70 23.75 0.0M
2023-04-10 24.40 24.40 23.85 24.39 0.0M
2023-04-06 23.84 24.87 23.84 24.40 0.0M
2023-04-05 23.77 23.92 23.70 23.90 0.0M
2023-04-04 23.70 23.88 23.70 23.88 0.0M
2023-04-03 24.00 24.00 23.75 23.85 0.0M
2023-03-31 23.80 23.98 23.33 23.98 0.0M
2023-03-30 23.72 23.86 23.43 23.67 0.0M
2023-03-29 24.22 24.28 24.11 24.15 0.0M
2023-03-28 24.34 24.34 24.02 24.06 0.0M
2023-03-27 24.15 24.34 23.91 24.34 0.0M
2023-03-24 23.96 23.96 22.45 23.90 0.0M
2023-03-23 24.23 24.25 24.00 24.06 0.0M
2023-03-22 24.10 24.31 24.10 24.31 0.0M
2023-03-21 24.86 24.86 23.88 24.30 0.0M
2023-03-20 24.27 24.44 23.88 23.88 0.0M
2023-03-17 24.34 24.56 23.88 23.88 0.0M
2023-03-16 24.00 24.77 23.88 24.27 0.0M
2023-03-15 24.40 24.44 23.69 24.08 0.0M
2023-03-14 24.50 24.66 24.04 24.60 0.0M
2023-03-13 24.50 24.58 24.00 24.31 0.0M
2023-03-10 24.85 24.97 24.40 24.55 0.0M
2023-03-09 25.03 25.09 24.85 24.89 0.0M
2023-03-08 25.28 25.28 25.01 25.07 0.0M
2023-03-07 25.16 25.20 25.15 25.18 0.0M
2023-03-06 25.18 25.21 25.10 25.16 0.0M
2023-03-03 25.15 25.20 25.04 25.10 0.0M
2023-03-02 25.04 25.42 24.95 25.15 0.0M
2023-03-01 25.09 25.10 25.03 25.06 0.0M
2023-02-28 25.13 25.15 25.00 25.10 0.0M
2023-02-27 25.05 25.25 25.00 25.10 0.0M
2023-02-24 25.08 25.10 25.00 25.00 0.0M
2023-02-23 25.10 25.15 25.00 25.09 0.0M
2023-02-22 25.01 25.09 24.99 25.06 0.0M
2023-02-21 25.05 25.09 24.92 24.93 0.0M
2023-02-17 25.14 25.14 25.06 25.06 0.0M
2023-02-16 25.19 25.20 25.06 25.06 0.0M
2023-02-15 25.25 25.25 25.10 25.20 0.0M
2023-02-14 25.13 25.30 25.10 25.16 0.0M
2023-02-13 25.07 25.15 25.06 25.14 0.0M
2023-02-10 25.10 25.10 24.96 25.09 0.0M
2023-02-09 25.19 25.25 25.05 25.10 0.0M
2023-02-08 25.15 25.17 25.06 25.12 0.0M
2023-02-07 25.13 25.25 25.02 25.25 0.0M
2023-02-06 25.07 25.30 25.01 25.09 0.0M
2023-02-03 25.30 25.43 25.15 25.23 0.0M
2023-02-02 25.25 25.44 25.25 25.38 0.0M
2023-02-01 25.05 25.44 25.05 25.20 0.1M
2023-01-31 25.06 25.06 24.97 25.04 0.1M
2023-01-30 25.02 25.10 24.98 25.02 0.0M
2023-01-27 25.06 25.13 24.96 24.96 0.1M
2023-01-26 25.15 25.25 25.05 25.08 0.0M
2023-01-25 25.00 25.15 24.95 25.13 0.0M
2023-01-24 24.97 25.14 24.90 25.04 0.1M
2023-01-23 24.90 25.30 24.83 24.96 0.1M
2023-01-20 24.95 24.95 24.62 24.85 0.0M
2023-01-19 25.10 25.10 24.66 24.84 0.0M
2023-01-18 25.00 25.10 24.95 24.98 0.1M
2023-01-17 25.00 25.35 24.85 25.00 0.2M
2023-01-13 24.90 25.09 24.82 24.93 0.4M
2023-01-12 24.90 25.15 24.80 25.00 0.1M
2023-01-11 24.65 25.18 24.53 24.90 1.0M