Redwood Capital Bancorp (RWCB)
OTCMKTS
· Delayed Price · Currency is USD
21.60
+0.14 (0.65%)
May 9, 2025, 2:57 PM EDT
Redwood Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 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 | - | - |
| May 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.60% | 500 |
| Apr 30, 2025 | 21.54 | 21.56 | 21.54 | 21.56 | 21.56 | 2.67% | 400 |
| Apr 29, 2025 | 21.06 | 21.58 | 20.82 | 21.00 | 21.00 | -2.69% | 15,300 |
| Apr 28, 2025 | 21.34 | 21.58 | 21.06 | 21.58 | 21.58 | -0.23% | 3,518 |
| Apr 25, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.54 | 3.00% | 100 |
| Apr 24, 2025 | 21.17 | 21.17 | 21.00 | 21.00 | 20.91 | -3.23% | 1,446 |
| Apr 23, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | 21.61 | 3.33% | 223 |
| Apr 22, 2025 | 21.08 | 21.09 | 20.99 | 21.00 | 20.91 | -1.18% | 19,553 |
| Apr 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.16 | 0.85% | 1,500 |
| Apr 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.98 | -2.63% | 250 |
| Apr 16, 2025 | 21.50 | 21.64 | 21.50 | 21.64 | 21.55 | -0.05% | 1,100 |
| Apr 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.56 | - | - |
| Apr 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.56 | - | - |
| Apr 11, 2025 | 21.26 | 21.75 | 20.41 | 21.65 | 21.56 | -0.46% | 7,325 |
| Apr 10, 2025 | 21.78 | 21.78 | 21.75 | 21.75 | 21.66 | -1.36% | 1,143 |
| Apr 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | - | - |
| Apr 8, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | - | - |
| Apr 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | - | - |
| Apr 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | -0.23% | 100 |
| Apr 3, 2025 | 22.16 | 22.16 | 22.05 | 22.10 | 22.01 | -0.18% | 3,100 |
| Apr 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - | 347 |
| Apr 1, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - | - |
| Mar 31, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - | - |
| Mar 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | 0.64% | 1,106 |
| Mar 27, 2025 | 21.75 | 22.00 | 21.75 | 22.00 | 21.91 | - | 1,131 |
| Mar 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | - | 19 |
| Mar 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | - | 100 |
| Mar 24, 2025 | 21.65 | 22.00 | 21.65 | 22.00 | 21.91 | -0.63% | 500 |
| Mar 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - | 100 |
| Mar 20, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - | 100 |
| Mar 19, 2025 | 21.40 | 22.14 | 20.41 | 22.14 | 22.05 | - | 8,600 |
| Mar 18, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | -0.18% | 100 |
| Mar 17, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | - | 100 |
| Mar 14, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | -0.05% | 101 |
| Mar 13, 2025 | 21.95 | 22.19 | 21.95 | 22.19 | 22.10 | 0.27% | 600 |
| Mar 12, 2025 | 21.88 | 22.13 | 21.88 | 22.13 | 22.04 | 0.59% | 400 |
| Mar 11, 2025 | 22.28 | 22.28 | 21.18 | 22.00 | 21.91 | -1.12% | 11,050 |
| Mar 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.16 | - | - |
| Mar 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.16 | - | - |
| Mar 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.16 | - | - |
| Mar 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.16 | -0.22% | 2,700 |
| Mar 4, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.21 | -0.84% | 126 |
| Mar 3, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.40 | - | - |
| Feb 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.40 | - | - |