Redwood Managed Volatility Fund Class Y (RWDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.27
+0.01 (0.09%)
Jun 23, 2025, 8:07 AM EDT
RWDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Jun 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| Jun 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| Jun 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Jun 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| Jun 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Jun 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Jun 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Jun 10, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% |
| Jun 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jun 6, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jun 5, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jun 4, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Jun 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Jun 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| May 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| May 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| May 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% |
| May 22, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| May 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| May 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% |
| May 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.09% |
| May 16, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| May 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| May 14, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |
| May 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.27% |
| May 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% |
| May 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| May 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| May 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| May 6, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| May 5, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| May 2, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| May 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Apr 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Apr 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% |
| Apr 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 21, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Apr 17, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 14, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |