Redwood Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.65	33.65	33.00	33.25	33.25	0.61%	2,239
Aug 6, 2026	33.05	33.05	33.05	33.05	33.05	-1.78%	595
Aug 5, 2026	33.05	33.65	33.05	33.65	33.65	0.30%	9,800
Aug 4, 2026	33.55	33.55	33.55	33.55	33.55	1.82%	321
Jul 29, 2026	33.08	33.98	32.95	32.95	32.95	0.92%	700
Jul 28, 2026	32.65	32.65	32.65	32.65	32.65	0.77%	426
Jul 24, 2026	32.50	32.50	32.50	32.50	32.40	1.56%	1,667
Jul 23, 2026	32.50	32.50	32.00	32.00	31.90	-1.54%	4,827
Jul 22, 2026	32.40	32.50	32.35	32.50	32.40	0.31%	8,800
Jul 21, 2026	32.11	32.40	31.95	32.40	32.30	1.09%	11,400
Jul 17, 2026	32.00	32.40	32.00	32.05	31.95	-1.08%	16,750
Jul 16, 2026	32.40	32.40	32.40	32.40	32.30	-0.28%	5,185
Jul 14, 2026	31.95	32.49	31.77	32.49	32.39	1.69%	5,285
Jul 13, 2026	31.95	31.95	31.95	31.95	31.85	-	900
Jul 7, 2026	31.45	31.95	31.45	31.95	31.85	-0.16%	905
Jun 26, 2026	31.40	32.00	31.40	32.00	31.90	-0.28%	321
Jun 23, 2026	31.33	32.09	31.33	32.09	31.99	-0.12%	400
Jun 17, 2026	31.80	32.13	31.80	32.13	32.03	1.04%	4,700
Jun 16, 2026	31.80	31.80	31.80	31.80	31.70	0.03%	5,600
Jun 15, 2026	31.89	31.89	31.79	31.79	31.69	-0.31%	200
Jun 11, 2026	31.89	31.89	31.89	31.89	31.79	-0.03%	103
Jun 9, 2026	31.90	31.90	31.90	31.90	31.80	-0.13%	7,000
Jun 8, 2026	31.94	31.94	31.94	31.94	31.84	-	100
Jun 5, 2026	31.25	31.94	31.25	31.94	31.84	-0.03%	929
Jun 1, 2026	31.46	31.95	31.46	31.95	31.85	-0.13%	200
May 29, 2026	31.51	31.99	31.20	31.99	31.89	-0.50%	716
May 27, 2026	31.56	32.15	31.55	32.15	32.05	-0.12%	1,926
May 22, 2026	32.10	32.19	32.10	32.19	32.09	-0.19%	200
May 21, 2026	32.25	32.25	32.25	32.25	32.15	-0.62%	200
May 20, 2026	32.00	32.45	32.00	32.45	32.35	-0.46%	800
May 15, 2026	32.60	32.60	32.00	32.60	32.50	-0.06%	14,575
May 14, 2026	33.00	33.00	32.62	32.62	32.52	0.37%	400
May 12, 2026	32.75	32.75	32.50	32.50	32.40	-0.91%	3,294
May 8, 2026	32.80	32.80	32.80	32.80	32.70	-	100
May 7, 2026	32.80	32.80	32.80	32.80	32.70	0.92%	110
May 1, 2026	32.75	32.75	32.50	32.50	32.40	-0.91%	659
Apr 30, 2026	33.47	33.47	32.80	32.80	32.70	0.18%	219
Apr 29, 2026	32.74	32.74	32.74	32.74	32.64	1.52%	200
Apr 28, 2026	32.04	32.25	32.00	32.25	32.15	1.00%	3,640
Apr 21, 2026	32.49	32.49	32.03	32.03	31.83	0.03%	700
Apr 20, 2026	33.32	33.35	32.00	32.02	31.82	-1.45%	4,852
Apr 17, 2026	31.95	32.49	31.95	32.49	32.29	1.53%	610
Apr 16, 2026	31.62	32.02	31.62	32.00	31.80	-0.06%	940
Apr 14, 2026	31.57	32.02	31.57	32.02	31.82	0.22%	1,100
Apr 13, 2026	31.75	32.01	31.57	31.95	31.75	1.20%	11,137
Apr 9, 2026	31.95	31.95	31.57	31.57	31.37	-0.38%	688
Apr 8, 2026	31.71	31.71	31.28	31.69	31.49	0.06%	5,524
Apr 7, 2026	31.75	31.75	31.67	31.67	31.47	0.54%	2,100
Apr 6, 2026	31.10	31.50	31.10	31.50	31.31	1.19%	509
Apr 2, 2026	30.73	31.13	30.73	31.13	30.94	1.57%	1,168