Two Roads Shared Trust - Redwood Managed Municipal Income Fund (RWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.97
0.00 (0.00%)
At close: Jul 9, 2026
RWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.31% |
| Jul 7, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% |
| Jul 6, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Jul 2, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Jul 1, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.08% |
| Jun 30, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Jun 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.18% |
| Jun 26, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.00 | 0.08% |
| Jun 25, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.99 | 0.15% |
| Jun 24, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.97 | 0.15% |
| Jun 23, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.95 | - |
| Jun 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.95 | - |
| Jun 18, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.95 | 0.08% |
| Jun 17, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.94 | 0.15% |
| Jun 16, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.92 | 0.08% |
| Jun 15, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.91 | 0.16% |
| Jun 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.89 | -0.08% |
| Jun 11, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | - |
| Jun 10, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | -0.15% |
| Jun 9, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.92 | 0.08% |
| Jun 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.91 | 0.08% |
| Jun 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | -0.15% |
| Jun 4, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.92 | 0.23% |
| Jun 3, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.89 | -0.08% |
| Jun 2, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | 0.23% |
| Jun 1, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.87 | -0.08% |
| May 29, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.88 | 0.08% |
| May 28, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.87 | 0.01% |
| May 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | - |
| May 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | 0.08% |
| May 22, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | - |
| May 21, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | - |
| May 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | 0.16% |
| May 19, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.84 | -0.23% |
| May 18, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | - |
| May 15, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | -0.61% |
| May 14, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.94 | 0.08% |
| May 13, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | -0.08% |
| May 12, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.94 | -0.31% |
| May 11, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.98 | 0.08% |
| May 8, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.97 | - |
| May 7, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.97 | 0.08% |
| May 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.96 | 0.15% |
| May 5, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.94 | 0.15% |
| May 4, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | -0.08% |
| May 1, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | - |
| Apr 30, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | 0.08% |
| Apr 29, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | -0.12% |
| Apr 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | -0.15% |
| Apr 27, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.96 | - |