Redwood Capital Bancorp (RWCB)
OTCMKTS · Delayed Price · Currency is USD
24.20
+0.60 (2.54%)
Jul 15, 2025, 4:00 PM EDT
Redwood Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 23.75 | 24.20 | 23.75 | 24.20 | 24.20 | 2.54% | 4,499 |
| Jul 14, 2025 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | 0.43% | 283 |
| Jul 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.13% | 300 |
| Jul 10, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | - |
| Jul 9, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.17% | 3,652 |
| Jul 8, 2025 | 22.99 | 23.05 | 22.99 | 23.05 | 23.05 | 0.22% | 5,177 |
| Jul 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 150 |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.13% | 24,150 |
| Jul 1, 2025 | 22.20 | 23.00 | 22.20 | 22.52 | 22.52 | 1.21% | 11,300 |
| Jun 30, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | - | 200 |
| Jun 27, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jun 26, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 4,444 |
| Jun 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jun 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 1,712 |
| Jun 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jun 20, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | - | 522 |
| Jun 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jun 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 100 |
| Jun 16, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | - | 3,200 |
| Jun 13, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 200 |
| Jun 12, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 100 |
| Jun 11, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.58% | 100 |
| Jun 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | 100 |
| Jun 9, 2025 | 22.00 | 22.38 | 22.00 | 22.38 | 22.38 | 0.36% | 600 |
| Jun 6, 2025 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | -0.84% | 300 |
| Jun 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | - |
| Jun 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 101 |
| Jun 3, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 100 |
| Jun 2, 2025 | 22.25 | 22.49 | 22.25 | 22.49 | 22.49 | 2.23% | 400 |
| May 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 709 |
| May 29, 2025 | 21.78 | 22.00 | 21.78 | 22.00 | 22.00 | 1.01% | 998 |
| May 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - | - |
| May 27, 2025 | 21.52 | 21.78 | 21.25 | 21.78 | 21.78 | 2.64% | 77,100 |
| May 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.37% | 750 |
| May 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 21, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | 350 |
| May 19, 2025 | 21.55 | 21.55 | 21.20 | 21.20 | 21.20 | -1.62% | 1,700 |
| May 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| May 15, 2025 | 21.52 | 21.55 | 20.65 | 21.55 | 21.55 | -2.05% | 17,200 |
| May 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,019 |
| May 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| May 12, 2025 | 21.63 | 22.00 | 21.63 | 22.00 | 22.00 | 1.85% | 907 |
| May 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.65% | 760 |
| May 8, 2025 | 21.48 | 21.48 | 21.25 | 21.46 | 21.46 | -0.56% | 1,110 |
| May 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | 100 |
| May 6, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | - |
| May 5, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.76% | 300 |
| May 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |