RWLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.07	34.07	34.00	34.00	34.00	0.01%	2,370
Jan 27, 2026	33.75	34.04	33.75	34.00	34.00	0.94%	4,550
Jan 26, 2026	33.60	33.68	33.57	33.68	33.68	0.99%	4,478
Jan 23, 2026	33.00	33.40	33.00	33.35	33.35	0.52%	6,060
Jan 22, 2026	35.00	35.00	33.10	33.18	33.18	0.41%	6,245
Jan 21, 2026	32.81	33.05	32.66	33.04	33.04	1.13%	21,021
Jan 20, 2026	33.01	33.20	32.68	32.68	32.68	-0.44%	20,734
Jan 16, 2026	34.00	34.00	32.82	32.82	32.82	-0.30%	19,491
Jan 15, 2026	33.55	33.69	32.92	32.92	32.92	-0.95%	17,022
Jan 14, 2026	33.42	33.42	33.21	33.24	33.24	-0.73%	8,496
Jan 13, 2026	33.60	33.60	33.48	33.48	33.48	-0.21%	2,672
Jan 12, 2026	33.47	33.55	33.47	33.55	33.55	0.24%	1,068
Jan 9, 2026	33.36	33.48	33.36	33.47	33.47	0.69%	1,787
Jan 8, 2026	33.34	33.37	33.23	33.24	33.24	-0.97%	1,407
Jan 7, 2026	33.30	33.75	33.30	33.57	33.57	-0.27%	13,513
Jan 6, 2026	33.65	33.66	33.46	33.66	33.66	0.84%	25,008
Jan 5, 2026	33.31	33.49	33.22	33.38	33.38	0.97%	15,645
Jan 2, 2026	33.40	33.70	32.95	33.06	33.05	-0.44%	5,910
Dec 31, 2025	32.50	33.60	32.50	33.20	33.20	-2.07%	8,960
Dec 30, 2025	33.80	37.40	33.20	33.90	33.90	-11.71%	7,684
Dec 29, 2025	38.40	38.80	38.00	38.40	33.52	0.85%	7,225
Dec 26, 2025	38.00	38.20	37.04	38.08	33.24	-0.41%	9,815
Dec 24, 2025	37.00	41.00	34.00	38.23	33.38	2.09%	8,430
Dec 23, 2025	38.50	39.42	37.45	37.45	32.69	-1.71%	4,364
Dec 22, 2025	37.03	39.25	37.03	38.10	33.26	-0.92%	2,849
Dec 19, 2025	38.19	38.45	37.51	38.45	33.57	1.73%	1,597
Dec 18, 2025	37.81	37.84	37.68	37.80	33.00	0.14%	1,993
Dec 17, 2025	40.00	40.00	37.50	37.75	32.95	-	21,965
Dec 16, 2025	38.04	38.04	37.70	37.75	32.95	-0.53%	2,638
Dec 15, 2025	40.00	40.00	37.52	37.95	33.13	0.07%	5,032
Dec 12, 2025	38.79	39.09	37.92	37.92	33.10	-3.49%	6,584
Dec 11, 2025	38.81	39.35	38.70	39.29	34.30	1.65%	4,002
Dec 10, 2025	37.75	38.65	37.70	38.65	33.75	2.26%	2,527
Dec 9, 2025	37.63	37.99	37.63	37.80	33.00	1.94%	4,207
Dec 8, 2025	37.20	37.20	36.16	37.08	32.37	-0.56%	1,081
Dec 5, 2025	37.90	38.34	36.74	37.29	32.55	0.50%	2,929
Dec 4, 2025	37.60	37.95	36.60	37.11	32.39	-0.31%	2,177
Dec 3, 2025	38.03	39.02	37.22	37.22	32.49	-1.88%	6,340
Dec 2, 2025	37.60	41.40	37.40	37.93	33.12	0.01%	9,849
Dec 1, 2025	37.00	38.94	35.86	37.93	33.11	1.39%	9,040
Nov 28, 2025	36.00	38.50	34.64	37.41	32.66	0.12%	10,701
Nov 26, 2025	37.61	38.65	37.37	37.37	32.62	-0.10%	6,660
Nov 25, 2025	36.17	39.00	36.00	37.40	32.65	-0.54%	4,155
Nov 24, 2025	35.30	39.76	35.30	37.61	32.83	4.46%	18,111
Nov 21, 2025	35.50	37.00	34.70	36.00	31.43	-1.91%	13,635
Nov 20, 2025	35.50	37.66	33.35	36.70	32.04	-0.27%	16,884
Nov 19, 2025	37.00	37.15	33.86	36.80	32.13	-0.55%	12,454
Nov 18, 2025	37.02	37.09	36.82	37.01	32.31	-0.92%	12,279
Nov 17, 2025	37.62	37.64	37.35	37.35	32.61	-0.93%	3,608
Nov 14, 2025	37.57	37.71	37.57	37.70	32.91	0.08%	1,265