Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.80	25.60	24.80	25.10	25.10	1.21%	17,000
Mar 26, 2026	24.80	24.85	24.75	24.80	24.80	0.20%	16,504
Mar 25, 2026	24.80	25.00	24.65	24.75	24.75	0.41%	19,681
Mar 24, 2026	24.85	25.20	24.60	24.65	24.65	-0.80%	31,595
Mar 23, 2026	25.25	25.30	24.70	24.85	24.85	-3.31%	104,353
Mar 20, 2026	25.85	25.85	25.00	25.70	25.70	-0.39%	36,055
Mar 19, 2026	25.85	25.95	25.70	25.80	25.80	-0.77%	35,092
Mar 18, 2026	26.15	26.45	25.90	26.00	26.00	-0.19%	39,055
Mar 17, 2026	26.05	26.25	26.00	26.05	26.05	0.19%	43,183
Mar 16, 2026	25.85	26.50	25.50	26.00	26.00	-1.89%	174,293
Mar 13, 2026	26.40	28.95	26.40	26.50	26.50	0.57%	697,813
Mar 12, 2026	25.95	26.45	25.85	26.35	26.35	1.93%	20,052
Mar 11, 2026	25.85	26.00	25.70	25.85	25.85	0.78%	10,610
Mar 10, 2026	25.90	26.10	25.55	25.65	25.65	0.20%	17,356
Mar 9, 2026	25.60	26.00	24.40	25.60	25.60	-2.29%	90,314
Mar 6, 2026	26.20	26.55	26.00	26.20	26.20	-1.13%	59,095
Mar 5, 2026	26.60	27.10	26.50	26.50	26.50	-0.56%	17,514
Mar 4, 2026	26.90	27.00	26.15	26.65	26.65	-1.48%	40,201
Mar 3, 2026	27.10	27.85	27.05	27.05	27.05	-	55,012
Mar 2, 2026	27.00	27.60	27.00	27.05	27.05	-2.17%	9,027
Feb 26, 2026	27.85	27.85	27.55	27.65	27.65	0.36%	5,305
Feb 25, 2026	27.65	28.05	27.55	27.55	27.55	-0.18%	34,080
Feb 24, 2026	27.65	28.10	27.60	27.60	27.60	0.36%	19,001
Feb 23, 2026	27.25	27.55	26.95	27.50	27.50	0.18%	22,236
Feb 11, 2026	27.70	27.70	27.25	27.45	27.45	-0.18%	29,000
Feb 10, 2026	27.00	28.60	27.00	27.50	27.50	1.10%	24,214
Feb 9, 2026	27.10	27.35	27.00	27.20	27.20	0.55%	26,550
Feb 6, 2026	27.05	27.40	27.00	27.05	27.05	-1.64%	21,287
Feb 5, 2026	27.75	27.80	27.35	27.50	27.50	-0.18%	7,565
Feb 4, 2026	27.40	27.70	27.40	27.55	27.55	0.36%	6,560
Feb 3, 2026	27.30	27.60	27.10	27.45	27.45	-0.18%	21,437
Feb 2, 2026	27.95	28.60	27.50	27.50	27.50	-0.36%	15,503
Jan 30, 2026	27.30	27.70	27.25	27.60	27.60	0.36%	25,010
Jan 29, 2026	27.80	27.95	27.50	27.50	27.50	-0.36%	47,003
Jan 28, 2026	27.90	27.90	27.50	27.60	27.60	-0.90%	56,510
Jan 27, 2026	27.95	28.20	27.80	27.85	27.85	-0.36%	38,375
Jan 26, 2026	28.00	28.10	27.85	27.95	27.95	-0.18%	20,000
Jan 23, 2026	28.00	28.30	27.90	28.00	28.00	-	72,102
Jan 22, 2026	28.00	28.35	27.95	28.00	28.00	0.54%	26,150
Jan 21, 2026	28.25	28.25	27.85	27.85	27.85	-1.42%	34,267
Jan 20, 2026	28.30	28.45	28.10	28.25	28.25	0.53%	27,041
Jan 19, 2026	28.10	28.50	28.00	28.10	28.10	-	43,606
Jan 16, 2026	28.50	28.50	28.10	28.10	28.10	-0.35%	16,255
Jan 15, 2026	28.20	28.35	28.15	28.20	28.20	0.53%	22,085
Jan 14, 2026	27.95	28.50	27.95	28.05	28.05	1.26%	37,813
Jan 13, 2026	27.60	28.00	27.60	27.70	27.70	0.36%	25,403
Jan 12, 2026	27.50	28.10	27.50	27.60	27.60	0.36%	56,155
Jan 9, 2026	27.75	27.85	27.50	27.50	27.50	-	16,027
Jan 8, 2026	27.80	27.80	27.15	27.50	27.50	-0.18%	67,568
Jan 7, 2026	27.55	27.70	27.25	27.55	27.55	-	49,204