Redwood Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	31.33	32.09	31.33	32.09	32.09	-0.12%	400
Jun 17, 2026	31.80	32.13	31.80	32.13	32.13	1.04%	4,700
Jun 16, 2026	31.80	31.80	31.80	31.80	31.80	0.03%	5,600
Jun 15, 2026	31.89	31.89	31.79	31.79	31.79	-0.31%	200
Jun 11, 2026	31.89	31.89	31.89	31.89	31.89	-0.03%	103
Jun 9, 2026	31.90	31.90	31.90	31.90	31.90	-0.13%	7,000
Jun 8, 2026	31.94	31.94	31.94	31.94	31.94	-	100
Jun 5, 2026	31.25	31.94	31.25	31.94	31.94	-0.03%	929
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