Redwood Capital Bancorp (RWCB)
OTCMKTS · Delayed Price · Currency is USD
31.95
-0.04 (-0.13%)
Jun 1, 2026, 4:00 PM EST
Redwood Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 31.46 | 31.95 | 31.46 | 31.95 | 31.95 | -0.13% | 200 |
| May 29, 2026 | 31.51 | 31.99 | 31.20 | 31.99 | 31.99 | -0.50% | 716 |
| May 27, 2026 | 31.56 | 32.15 | 31.55 | 32.15 | 32.15 | -0.12% | 1,926 |
| May 22, 2026 | 32.10 | 32.19 | 32.10 | 32.19 | 32.19 | -0.19% | 200 |
| May 21, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.62% | 200 |
| May 20, 2026 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | -0.46% | 800 |
| May 15, 2026 | 32.60 | 32.60 | 32.00 | 32.60 | 32.60 | -0.06% | 14,575 |
| May 14, 2026 | 33.00 | 33.00 | 32.62 | 32.62 | 32.62 | 0.37% | 400 |
| May 12, 2026 | 32.75 | 32.75 | 32.50 | 32.50 | 32.50 | -0.91% | 3,294 |
| May 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 100 |
| May 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.92% | 110 |
| May 1, 2026 | 32.75 | 32.75 | 32.50 | 32.50 | 32.50 | -0.91% | 659 |
| Apr 30, 2026 | 33.47 | 33.47 | 32.80 | 32.80 | 32.80 | 0.18% | 219 |
| Apr 29, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.52% | 200 |
| Apr 28, 2026 | 32.04 | 32.25 | 32.00 | 32.25 | 32.25 | 1.00% | 3,640 |
| Apr 21, 2026 | 32.49 | 32.49 | 32.03 | 32.03 | 31.93 | 0.03% | 700 |
| Apr 20, 2026 | 33.32 | 33.35 | 32.00 | 32.02 | 31.92 | -1.45% | 4,852 |
| Apr 17, 2026 | 31.95 | 32.49 | 31.95 | 32.49 | 32.39 | 1.53% | 610 |
| Apr 16, 2026 | 31.62 | 32.02 | 31.62 | 32.00 | 31.90 | -0.06% | 940 |
| Apr 14, 2026 | 31.57 | 32.02 | 31.57 | 32.02 | 31.92 | 0.22% | 1,100 |
| Apr 13, 2026 | 31.75 | 32.01 | 31.57 | 31.95 | 31.85 | 1.20% | 11,137 |
| Apr 9, 2026 | 31.95 | 31.95 | 31.57 | 31.57 | 31.47 | -0.38% | 688 |
| Apr 8, 2026 | 31.71 | 31.71 | 31.28 | 31.69 | 31.59 | 0.06% | 5,524 |
| Apr 7, 2026 | 31.75 | 31.75 | 31.67 | 31.67 | 31.57 | 0.54% | 2,100 |
| Apr 6, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.40 | 1.19% | 509 |
| Apr 2, 2026 | 30.73 | 31.13 | 30.73 | 31.13 | 31.03 | 1.57% | 1,168 |
| Apr 1, 2026 | 30.49 | 30.80 | 30.49 | 30.65 | 30.55 | 0.52% | 1,533 |
| Mar 31, 2026 | 30.26 | 30.49 | 30.26 | 30.49 | 30.39 | -1.01% | 301 |
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | - | 105 |
| Mar 26, 2026 | 30.84 | 30.84 | 30.80 | 30.80 | 30.70 | 2.67% | 403 |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | - | 601 |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | - | 101 |
| Mar 23, 2026 | 29.51 | 30.00 | 29.51 | 30.00 | 29.91 | - | 1,794 |
| Mar 17, 2026 | 29.99 | 30.00 | 29.99 | 30.00 | 29.91 | 0.03% | 200 |
| Mar 16, 2026 | 29.50 | 29.99 | 29.50 | 29.99 | 29.90 | 0.81% | 2,049 |
| Mar 13, 2026 | 29.64 | 29.75 | 29.64 | 29.75 | 29.66 | 0.85% | 600 |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | - | 7,800 |
| Mar 3, 2026 | 29.11 | 29.50 | 29.11 | 29.50 | 29.41 | -0.47% | 7,282 |
| Feb 27, 2026 | 29.40 | 29.64 | 29.40 | 29.64 | 29.55 | 0.47% | 300 |
| Feb 26, 2026 | 29.50 | 29.63 | 29.10 | 29.50 | 29.41 | - | 6,260 |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | - | 1,000 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | -0.30% | 310 |
| Feb 10, 2026 | 29.45 | 29.59 | 29.45 | 29.59 | 29.50 | - | 2,200 |
| Feb 9, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.50 | 1.34% | 210 |
| Feb 6, 2026 | 29.10 | 29.38 | 29.10 | 29.20 | 29.11 | -0.68% | 33,760 |
| Feb 4, 2026 | 29.52 | 29.52 | 29.06 | 29.40 | 29.31 | -0.47% | 6,881 |
| Feb 2, 2026 | 29.26 | 29.54 | 28.82 | 29.54 | 29.45 | 0.31% | 1,611 |
| Jan 29, 2026 | 29.40 | 29.45 | 29.40 | 29.45 | 29.36 | -0.14% | 600 |
| Jan 27, 2026 | 29.00 | 29.49 | 28.82 | 29.49 | 29.40 | -0.03% | 6,865 |
| Jan 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | 0.65% | 1,701 |