Redwood Managed Volatility Fund Class Y (RWDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.17
-0.01 (-0.09%)
May 20, 2025, 8:07 AM EDT
RWDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 9, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Apr 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Apr 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.72% |
| Apr 4, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.98% |
| Apr 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.80% |
| Apr 2, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Apr 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.09% |
| Mar 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% |
| Mar 28, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.17% |
| Mar 27, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.31 | -0.17% |
| Mar 26, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.33 | -0.17% |
| Mar 25, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.35 | - |
| Mar 24, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.35 | 0.17% |
| Mar 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.34 | -0.09% |
| Mar 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.35 | 0.17% |
| Mar 19, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.33 | 0.17% |
| Mar 18, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.31 | - |
| Mar 17, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.31 | 0.09% |
| Mar 14, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.30 | 0.26% |
| Mar 13, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.27 | -0.35% |
| Mar 12, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.31 | - |
| Mar 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.31 | -0.17% |