Redwood Capital Bancorp (RWCB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 20.18 | 20.18 | 20.17 | 20.17 | 20.17 | 500 |
| May 07, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| May 06, 2024 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | 1,200 |
| May 03, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 500 |
| May 02, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 01, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Apr 30, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Apr 29, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Apr 26, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Apr 26, 2024 | 0.08 Dividend | |||||
| Apr 25, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | - |
| Apr 24, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | - |
| Apr 23, 2024 | 20.41 | 21.16 | 20.31 | 21.16 | 21.08 | 600 |
| Apr 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| Apr 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| Apr 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| Apr 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| Apr 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| Apr 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| Apr 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 8,500 |
| Apr 11, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - |
| Apr 10, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - |
| Apr 09, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 100 |
| Apr 08, 2024 | 20.51 | 20.60 | 20.50 | 20.50 | 20.42 | 4,600 |
| Apr 05, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| Apr 04, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| Apr 03, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| Apr 02, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| Apr 01, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| Mar 28, 2024 | 21.18 | 21.18 | 20.51 | 20.51 | 20.43 | 1,700 |
| Mar 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| Mar 14, 2024 | 21.50 | 21.67 | 21.00 | 21.00 | 20.92 | 5,900 |
| Mar 13, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 100 |
| Mar 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| Mar 08, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 1,200 |
| Mar 07, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| Mar 06, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| Mar 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| Mar 04, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 400 |
| Mar 01, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| Feb 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| Feb 28, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| Feb 27, 2024 | 21.50 | 22.35 | 21.50 | 22.10 | 22.02 | 6,700 |
| Feb 26, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.68 | 200 |
| Feb 23, 2024 | 22.41 | 22.41 | 22.00 | 22.00 | 21.92 | 600 |
| Feb 22, 2024 | 22.25 | 22.50 | 22.00 | 22.10 | 22.02 | 3,700 |
| Feb 21, 2024 | 22.50 | 22.50 | 22.00 | 22.00 | 21.92 | 800 |
| Feb 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.92 | 500 |
| Feb 16, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | 100 |
| Feb 15, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
| Feb 14, 2024 | 22.70 | 22.70 | 21.75 | 22.70 | 22.61 | 1,500 |
| Feb 13, 2024 | 22.35 | 22.72 | 22.25 | 22.25 | 22.17 | 2,300 |
| Feb 12, 2024 | 22.45 | 22.45 | 22.40 | 22.40 | 22.32 | 600 |
| Feb 09, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.41 | 400 |
| Feb 08, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.46 | - |
| Feb 07, 2024 | 22.53 | 22.55 | 22.50 | 22.55 | 22.46 | 4,500 |
| Feb 06, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
| Feb 05, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
| Feb 02, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | 100 |
| Feb 01, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.56 | 600 |
| Jan 31, 2024 | 22.53 | 22.75 | 22.53 | 22.58 | 22.49 | 8,900 |
| Jan 30, 2024 | 22.59 | 22.61 | 22.59 | 22.61 | 22.52 | 800 |
| Jan 29, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
| Jan 26, 2024 | 22.58 | 22.60 | 22.58 | 22.60 | 22.51 | 800 |
| Jan 26, 2024 | 0.08 Dividend | |||||
| Jan 25, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.40 | - |
| Jan 24, 2024 | 22.55 | 22.56 | 22.51 | 22.56 | 22.40 | 2,000 |
| Jan 23, 2024 | 22.51 | 22.53 | 22.51 | 22.53 | 22.37 | 3,800 |
| Jan 22, 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 22.35 | 500 |
| Jan 19, 2024 | 22.60 | 22.60 | 22.51 | 22.52 | 22.36 | 1,700 |
| Jan 18, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.35 | - |
| Jan 17, 2024 | 22.56 | 22.56 | 22.51 | 22.51 | 22.35 | 200 |
| Jan 16, 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.58 | 900 |
| Jan 12, 2024 | 22.60 | 22.62 | 22.50 | 22.62 | 22.45 | 700 |
| Jan 11, 2024 | 22.54 | 22.57 | 22.54 | 22.57 | 22.40 | 700 |
| Jan 10, 2024 | 22.50 | 22.50 | 22.49 | 22.50 | 22.34 | 800 |
| Jan 09, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.29 | - |
| Jan 08, 2024 | 22.49 | 22.50 | 22.45 | 22.45 | 22.29 | 1,600 |
| Jan 05, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.19 | - |
| Jan 04, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.19 | 200 |
| Jan 03, 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 22.10 | 3,100 |
| Jan 02, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.10 | 200 |
| Dec 29, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.39 | - |
| Dec 28, 2023 | 22.50 | 22.55 | 22.50 | 22.55 | 22.39 | 1,800 |
| Dec 27, 2023 | 21.74 | 22.50 | 21.74 | 22.50 | 22.34 | 11,400 |
| Dec 26, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.09 | - |
| Dec 22, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.09 | - |
| Dec 21, 2023 | 20.87 | 21.25 | 20.75 | 21.25 | 21.09 | 7,900 |
| Dec 20, 2023 | 21.25 | 21.25 | 21.00 | 21.00 | 20.85 | 2,400 |
| Dec 19, 2023 | 21.12 | 21.74 | 21.12 | 21.74 | 21.58 | 400 |
| Dec 18, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.59 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.