Redwood Managed Volatility Fund Class N (RWDNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.24
+0.02 (0.18%)
May 16, 2025, 4:00 PM EDT
RWDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| May 19, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% |
| May 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% |
| May 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% |
| May 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| May 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| May 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| May 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| May 8, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| May 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| May 6, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% |
| May 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| May 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% |
| May 1, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| Apr 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 28, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 23, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 22, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% |
| Apr 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| Apr 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Apr 9, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Apr 8, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Apr 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% |
| Apr 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.97% |
| Apr 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.79% |
| Apr 2, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |
| Apr 1, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Mar 31, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Mar 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.07% |
| Mar 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.38 | -0.17% |
| Mar 26, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.40 | -0.17% |
| Mar 25, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | - |
| Mar 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | 0.17% |
| Mar 21, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.40 | -0.09% |
| Mar 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.41 | 0.17% |
| Mar 19, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.39 | 0.17% |
| Mar 18, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.37 | - |
| Mar 17, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.37 | 0.09% |
| Mar 14, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.36 | 0.26% |
| Mar 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.33 | -0.43% |
| Mar 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.38 | - |
| Mar 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.38 | -0.17% |