Redwood Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.60	34.60	34.60	34.60	34.60	-	600
Nov 5, 2026	34.58	34.60	34.58	34.60	34.60	-	600
Nov 4, 2026	34.62	34.63	34.60	34.60	34.60	1.05%	500
Nov 3, 2026	33.61	34.62	33.50	34.24	34.24	-0.75%	2,199
Nov 2, 2026	34.50	34.50	34.50	34.50	34.50	0.03%	401
Oct 29, 2026	33.51	34.49	33.51	34.49	34.49	0.17%	2,343
Oct 28, 2026	33.55	34.43	33.44	34.43	34.43	0.29%	3,100
Oct 19, 2026	33.11	34.43	33.11	34.43	34.33	-0.52%	255
Sep 29, 2026	33.11	34.61	33.10	34.61	34.51	-0.03%	1,400
Sep 28, 2026	32.41	34.62	32.41	34.62	34.52	3.93%	930
Sep 24, 2026	33.31	33.38	33.31	33.31	33.21	-	1,200
Sep 22, 2026	33.30	33.31	33.30	33.31	33.21	-1.16%	300
Aug 13, 2026	33.70	33.70	33.70	33.70	33.60	0.60%	2,451
Aug 12, 2026	33.10	33.50	33.10	33.50	33.40	0.75%	2,025
Aug 10, 2026	33.65	33.65	33.00	33.25	33.15	0.61%	2,239
Aug 6, 2026	33.05	33.05	33.05	33.05	32.95	-1.78%	595
Aug 5, 2026	33.05	33.65	33.05	33.65	33.55	0.30%	9,800
Aug 4, 2026	33.55	33.55	33.55	33.55	33.45	1.82%	321
Jul 29, 2026	33.08	33.98	32.95	32.95	32.85	0.92%	700
Jul 28, 2026	32.65	32.65	32.65	32.65	32.56	0.77%	426
Jul 24, 2026	32.50	32.50	32.50	32.50	32.31	1.56%	1,667
Jul 23, 2026	32.50	32.50	32.00	32.00	31.81	-1.54%	4,827
Jul 22, 2026	32.40	32.50	32.35	32.50	32.31	0.31%	8,800
Jul 21, 2026	32.11	32.40	31.95	32.40	32.21	1.09%	11,400
Jul 17, 2026	32.00	32.40	32.00	32.05	31.86	-1.08%	16,750
Jul 16, 2026	32.40	32.40	32.40	32.40	32.21	-0.28%	5,185
Jul 14, 2026	31.95	32.49	31.77	32.49	32.30	1.69%	5,285
Jul 13, 2026	31.95	31.95	31.95	31.95	31.76	-	900
Jul 7, 2026	31.45	31.95	31.45	31.95	31.76	-0.16%	905
Jun 26, 2026	31.40	32.00	31.40	32.00	31.81	-0.28%	321
Jun 23, 2026	31.33	32.09	31.33	32.09	31.90	-0.12%	400
Jun 17, 2026	31.80	32.13	31.80	32.13	31.94	1.04%	4,700
Jun 16, 2026	31.80	31.80	31.80	31.80	31.61	0.03%	5,600
Jun 15, 2026	31.89	31.89	31.79	31.79	31.60	-0.31%	200
Jun 11, 2026	31.89	31.89	31.89	31.89	31.70	-0.03%	103
Jun 9, 2026	31.90	31.90	31.90	31.90	31.71	-0.13%	7,000
Jun 8, 2026	31.94	31.94	31.94	31.94	31.75	-	100
Jun 5, 2026	31.25	31.94	31.25	31.94	31.75	-0.03%	929
Jun 1, 2026	31.46	31.95	31.46	31.95	31.76	-0.13%	200
May 29, 2026	31.51	31.99	31.20	31.99	31.80	-0.50%	716
May 27, 2026	31.56	32.15	31.55	32.15	31.96	-0.12%	1,926
May 22, 2026	32.10	32.19	32.10	32.19	32.00	-0.19%	200
May 21, 2026	32.25	32.25	32.25	32.25	32.06	-0.62%	200
May 20, 2026	32.00	32.45	32.00	32.45	32.26	-0.46%	800
May 15, 2026	32.60	32.60	32.00	32.60	32.41	-0.06%	14,575
May 14, 2026	33.00	33.00	32.62	32.62	32.43	0.37%	400
May 12, 2026	32.75	32.75	32.50	32.50	32.31	-0.91%	3,294
May 8, 2026	32.80	32.80	32.80	32.80	32.60	-	100