Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.95	20.95	20.95	20.95	20.95	9.97%	88,370
Nov 11, 2026	19.75	19.75	19.05	19.05	19.05	-3.79%	41,102
Nov 10, 2026	19.70	19.80	19.55	19.80	19.80	-0.50%	11,157
Nov 9, 2026	19.35	19.90	19.35	19.90	19.90	2.84%	7,001
Nov 6, 2026	19.30	19.45	18.65	19.35	19.35	-1.53%	43,119
Nov 5, 2026	20.10	20.10	19.65	19.65	19.65	-1.01%	23,299
Nov 4, 2026	19.70	20.10	19.65	19.85	19.85	0.25%	37,002
Nov 3, 2026	20.25	20.25	19.40	19.80	19.80	-0.50%	54,629
Nov 2, 2026	20.00	20.00	19.90	19.90	19.90	-0.25%	27,029
Oct 30, 2026	20.15	20.25	19.95	19.95	19.95	-2.21%	25,343
Oct 29, 2026	20.20	20.50	20.20	20.40	20.40	0.25%	8,000
Oct 28, 2026	20.45	20.45	20.30	20.35	20.35	0.25%	21,102
Oct 27, 2026	20.25	20.40	20.00	20.30	20.30	0.25%	36,157
Oct 22, 2026	20.45	20.45	20.25	20.25	20.25	-1.46%	16,002
Oct 21, 2026	20.70	20.70	20.45	20.55	20.55	-0.72%	27,002
Oct 20, 2026	21.15	21.15	20.60	20.70	20.70	1.72%	61,180
Oct 19, 2026	20.35	20.55	20.30	20.35	20.35	-0.73%	11,001
Oct 16, 2026	20.35	20.95	20.35	20.50	20.50	-0.49%	12,502
Oct 15, 2026	20.30	20.60	20.00	20.60	20.60	-	50,363
Oct 14, 2026	20.35	20.60	20.30	20.60	20.60	0.98%	20,192
Oct 13, 2026	20.65	20.65	20.20	20.40	20.40	-0.49%	16,000
Oct 12, 2026	20.15	20.90	20.15	20.50	20.50	-0.49%	26,741
Oct 8, 2026	20.90	20.90	20.60	20.60	20.60	-1.20%	15,238
Oct 7, 2026	20.70	21.45	20.70	20.85	20.85	0.72%	32,000
Oct 6, 2026	20.35	20.80	20.30	20.70	20.70	0.49%	38,286
Oct 5, 2026	20.65	20.65	20.30	20.60	20.60	-	40,145
Oct 2, 2026	20.50	20.60	20.45	20.60	20.60	-0.24%	13,093
Oct 1, 2026	20.45	20.65	20.35	20.65	20.65	-	18,171
Sep 30, 2026	20.50	20.75	20.30	20.65	20.65	-	50,091
Sep 29, 2026	20.55	20.65	20.20	20.65	20.65	0.24%	42,001
Sep 24, 2026	20.55	20.60	20.10	20.60	20.60	0.49%	19,004
Sep 23, 2026	20.45	20.60	20.30	20.50	20.50	-0.49%	15,000
Sep 22, 2026	20.50	20.80	20.40	20.60	20.60	-	13,100
Sep 21, 2026	20.40	20.65	20.35	20.60	20.60	-	8,073
Sep 18, 2026	20.40	20.65	20.10	20.60	20.60	-0.24%	40,002
Sep 17, 2026	20.55	20.65	20.50	20.65	20.65	-	4,120
Sep 16, 2026	20.40	20.65	20.40	20.65	20.65	1.72%	6,270
Sep 15, 2026	20.40	20.65	20.30	20.30	20.30	-1.22%	18,001
Sep 14, 2026	20.50	20.65	20.50	20.55	20.55	-	3,005
Sep 11, 2026	20.45	20.60	19.85	20.55	20.55	-0.24%	55,105
Sep 10, 2026	20.45	20.70	20.45	20.60	20.60	-0.72%	8,241
Sep 9, 2026	20.80	20.80	20.75	20.75	20.75	-0.24%	8,000
Sep 8, 2026	20.55	20.80	20.35	20.80	20.80	-	9,788
Sep 7, 2026	20.80	20.80	20.65	20.80	20.80	-	12,259
Sep 4, 2026	20.70	20.80	20.35	20.80	20.80	0.73%	34,000
Sep 3, 2026	21.10	21.10	20.65	20.65	20.65	-2.13%	11,000
Sep 2, 2026	21.00	21.10	20.70	21.10	21.10	0.24%	28,396
Sep 1, 2026	21.05	21.05	21.05	21.05	21.05	-	1,073
Aug 31, 2026	20.85	21.05	20.85	21.05	21.05	-	4,149
Aug 28, 2026	21.10	21.10	21.05	21.05	21.05	0.24%	3,481