Redwood Capital Bancorp (RWCB)
OTCMKTS · Delayed Price · Currency is USD
32.49
+0.49 (1.53%)
At close: Apr 17, 2026
Redwood Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 31.95 | 32.49 | 31.95 | 32.49 | 32.49 | 1.53% | 610 |
| Apr 16, 2026 | 31.62 | 32.02 | 31.62 | 32.00 | 32.00 | -0.06% | 940 |
| Apr 14, 2026 | 31.57 | 32.02 | 31.57 | 32.02 | 32.02 | 0.22% | 1,100 |
| Apr 13, 2026 | 31.75 | 32.01 | 31.57 | 31.95 | 31.95 | 1.20% | 11,137 |
| Apr 9, 2026 | 31.95 | 31.95 | 31.57 | 31.57 | 31.57 | -0.38% | 688 |
| Apr 8, 2026 | 31.71 | 31.71 | 31.28 | 31.69 | 31.69 | 0.06% | 5,524 |
| Apr 7, 2026 | 31.75 | 31.75 | 31.67 | 31.67 | 31.67 | 0.54% | 2,100 |
| Apr 6, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 1.19% | 509 |
| Apr 2, 2026 | 30.73 | 31.13 | 30.73 | 31.13 | 31.13 | 1.57% | 1,168 |
| Apr 1, 2026 | 30.49 | 30.80 | 30.49 | 30.65 | 30.65 | 0.52% | 1,533 |
| Mar 31, 2026 | 30.26 | 30.49 | 30.26 | 30.49 | 30.49 | -1.01% | 301 |
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 105 |
| Mar 26, 2026 | 30.84 | 30.84 | 30.80 | 30.80 | 30.80 | 2.67% | 403 |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 601 |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 101 |
| Mar 23, 2026 | 29.51 | 30.00 | 29.51 | 30.00 | 30.00 | - | 1,794 |
| Mar 17, 2026 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 0.03% | 200 |
| Mar 16, 2026 | 29.50 | 29.99 | 29.50 | 29.99 | 29.99 | 0.81% | 2,049 |
| Mar 13, 2026 | 29.64 | 29.75 | 29.64 | 29.75 | 29.75 | 0.85% | 600 |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 7,800 |
| Mar 3, 2026 | 29.11 | 29.50 | 29.11 | 29.50 | 29.50 | -0.47% | 7,282 |
| Feb 27, 2026 | 29.40 | 29.64 | 29.40 | 29.64 | 29.64 | 0.47% | 300 |
| Feb 26, 2026 | 29.50 | 29.63 | 29.10 | 29.50 | 29.50 | - | 6,260 |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1,000 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.30% | 310 |
| Feb 10, 2026 | 29.45 | 29.59 | 29.45 | 29.59 | 29.59 | - | 2,200 |
| Feb 9, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.34% | 210 |
| Feb 6, 2026 | 29.10 | 29.38 | 29.10 | 29.20 | 29.20 | -0.68% | 33,760 |
| Feb 4, 2026 | 29.52 | 29.52 | 29.06 | 29.40 | 29.40 | -0.47% | 6,881 |
| Feb 2, 2026 | 29.26 | 29.54 | 28.82 | 29.54 | 29.54 | 0.31% | 1,611 |
| Jan 29, 2026 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | -0.14% | 600 |
| Jan 27, 2026 | 29.00 | 29.49 | 28.82 | 29.49 | 29.49 | -0.03% | 6,865 |
| Jan 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | 1,701 |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | 0.51% | 200 |
| Jan 22, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.16 | - | 205 |
| Jan 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.16 | 0.52% | 599 |
| Jan 16, 2026 | 28.90 | 29.10 | 28.90 | 29.10 | 29.01 | 1.04% | 2,004 |
| Jan 15, 2026 | 28.65 | 28.80 | 28.65 | 28.80 | 28.71 | 0.63% | 352 |
| Jan 13, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.53 | 0.07% | 1,089 |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | 0.28% | 266 |
| Jan 6, 2026 | 28.80 | 28.80 | 28.52 | 28.52 | 28.43 | 0.07% | 400 |
| Dec 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.41 | - | 166 |
| Dec 19, 2025 | 27.97 | 28.50 | 27.96 | 28.50 | 28.41 | -3.23% | 597 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | - | 203 |
| Dec 4, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | 2.43% | 110 |
| Dec 2, 2025 | 28.50 | 29.65 | 28.50 | 28.75 | 28.66 | 3.23% | 30,542 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.85 | 27.85 | 27.76 | 0.51% | 2,626 |
| Nov 21, 2025 | 27.65 | 27.71 | 27.65 | 27.71 | 27.62 | 0.35% | 2,018 |
| Nov 20, 2025 | 27.59 | 27.61 | 27.59 | 27.61 | 27.53 | 0.07% | 2,200 |
| Nov 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.51 | 0.33% | 100 |