Redwood Managed Volatility Fund Class I (RWDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.03
+0.02 (0.18%)
Jun 5, 2025, 8:07 AM EDT
RWDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Jun 4, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Jun 3, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Jun 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% |
| May 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| May 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.46% |
| May 23, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| May 22, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| May 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% |
| May 20, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 19, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 16, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% |
| May 15, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.09% |
| May 14, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% |
| May 13, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| May 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.55% |
| May 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| May 8, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| May 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| May 6, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| May 5, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| May 2, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% |
| May 1, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Apr 30, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Apr 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% |
| Apr 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Apr 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 10, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Apr 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |
| Apr 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.73% |
| Apr 4, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.00% |
| Apr 3, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.81% |
| Apr 2, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% |
| Apr 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| Mar 31, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Mar 28, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.20% |
| Mar 27, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.11 | -0.18% |
| Mar 26, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.13 | -0.26% |