Redwood Capital Bancorp (RWCB)
OTCMKTS · Delayed Price · Currency is USD
29.40
+0.15 (0.51%)
Jan 23, 2026, 2:05 PM EST
Redwood Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.51% | 200 |
| Jan 22, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 205 |
| Jan 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | 599 |
| Jan 16, 2026 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 1.04% | 2,004 |
| Jan 15, 2026 | 28.65 | 28.80 | 28.65 | 28.80 | 28.80 | 0.63% | 352 |
| Jan 13, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.07% | 1,089 |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.28% | 266 |
| Jan 6, 2026 | 28.80 | 28.80 | 28.52 | 28.52 | 28.52 | 0.07% | 400 |
| Dec 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 166 |
| Dec 19, 2025 | 27.97 | 28.50 | 27.96 | 28.50 | 28.50 | -3.23% | 597 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 203 |
| Dec 4, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2.43% | 110 |
| Dec 2, 2025 | 28.50 | 29.65 | 28.50 | 28.75 | 28.75 | 3.23% | 30,542 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.85 | 27.85 | 27.85 | 0.51% | 2,626 |
| Nov 21, 2025 | 27.65 | 27.71 | 27.65 | 27.71 | 27.71 | 0.35% | 2,018 |
| Nov 20, 2025 | 27.59 | 27.61 | 27.59 | 27.61 | 27.61 | 0.07% | 2,200 |
| Nov 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.33% | 100 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 100 |
| Nov 12, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 0.42% | 2,203 |
| Nov 11, 2025 | 27.30 | 27.59 | 27.25 | 27.39 | 27.39 | 0.50% | 3,284 |
| Nov 6, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 689 |
| Nov 3, 2025 | 27.10 | 27.25 | 27.10 | 27.25 | 27.25 | -0.91% | 1,004 |
| Oct 30, 2025 | 26.85 | 27.50 | 26.85 | 27.50 | 27.50 | 2.88% | 1,251 |
| Oct 27, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | -0.45% | 401 |
| Oct 24, 2025 | 26.71 | 26.85 | 26.56 | 26.85 | 26.76 | -0.52% | 1,600 |
| Oct 22, 2025 | 26.86 | 26.99 | 26.72 | 26.99 | 26.90 | - | 360 |
| Oct 20, 2025 | 27.02 | 28.00 | 26.99 | 26.99 | 26.90 | -0.15% | 300 |
| Oct 16, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.94 | - | 1,000 |
| Oct 15, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.94 | -2.59% | 1,000 |
| Oct 13, 2025 | 27.25 | 27.75 | 27.25 | 27.75 | 27.66 | 2.21% | 8,052 |
| Oct 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.06 | -1.27% | 4,430 |
| Oct 9, 2025 | 27.15 | 27.50 | 27.15 | 27.50 | 27.41 | 3.70% | 47,050 |
| Oct 7, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.43 | -1.60% | 2,500 |
| Oct 3, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.86 | 1.62% | 500 |
| Oct 1, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.43 | 0.84% | 5,200 |
| Sep 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.21 | 0.19% | 100 |
| Sep 23, 2025 | 25.60 | 26.34 | 25.60 | 26.25 | 26.16 | 0.38% | 2,353 |
| Sep 22, 2025 | 25.25 | 26.15 | 25.25 | 26.15 | 26.06 | 4.60% | 900 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | 1,100 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | 200 |
| Sep 17, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 24.92 | 1.01% | 1,000 |
| Sep 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.41% | 100 |
| Sep 12, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.57 | 0.20% | 200 |
| Sep 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | -0.61% | 300 |
| Sep 9, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 1.52% | 2,000 |
| Sep 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.30 | - | 2,550 |
| Sep 5, 2025 | 24.39 | 24.39 | 24.38 | 24.38 | 24.30 | - | 200 |
| Sep 3, 2025 | 24.99 | 24.99 | 24.38 | 24.38 | 24.30 | - | 200 |
| Sep 2, 2025 | 24.38 | 24.98 | 24.38 | 24.38 | 24.30 | -0.38% | 310 |
| Aug 29, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.39 | 0.38% | 200 |