Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.60	20.60	20.25	20.35	20.35	-0.25%	35,315
Jun 17, 2026	20.40	20.65	20.40	20.40	20.40	-1.21%	15,470
Jun 16, 2026	20.85	20.90	20.65	20.65	20.65	-0.48%	10,343
Jun 15, 2026	20.60	20.75	20.25	20.75	20.75	-0.95%	52,068
Jun 12, 2026	20.85	21.20	20.70	20.95	20.95	0.48%	23,331
Jun 11, 2026	20.95	21.20	20.65	20.85	20.85	-1.88%	38,110
Jun 10, 2026	20.65	21.80	20.65	21.25	21.25	-3.19%	89,576
Jun 9, 2026	21.80	22.00	21.65	21.95	21.95	0.92%	7,355
Jun 8, 2026	21.80	21.80	21.55	21.75	21.75	-0.46%	15,035
Jun 5, 2026	22.20	22.20	21.60	21.85	21.85	-0.46%	20,597
Jun 4, 2026	22.20	22.20	21.80	21.95	21.95	-1.13%	33,828
Jun 3, 2026	22.80	22.80	22.00	22.20	22.20	3.26%	113,243
Jun 2, 2026	21.35	21.75	21.35	21.50	21.50	-0.92%	33,374
Jun 1, 2026	21.80	21.80	21.60	21.70	21.70	-1.59%	46,454
May 29, 2026	21.90	22.75	21.65	22.05	22.05	2.08%	34,255
May 28, 2026	22.65	22.65	21.60	21.60	21.60	-1.37%	14,802
May 27, 2026	22.55	22.60	21.90	21.90	21.90	-2.88%	41,636
May 26, 2026	21.65	22.95	21.55	22.55	22.55	4.16%	71,159
May 25, 2026	21.70	22.30	21.15	21.65	21.65	-2.26%	70,588
May 22, 2026	22.45	22.50	22.05	22.15	22.15	-1.12%	39,589
May 21, 2026	22.45	22.80	22.30	22.40	22.40	1.13%	55,669
May 20, 2026	22.70	22.80	22.00	22.15	22.15	-4.11%	249,805
May 19, 2026	21.30	23.10	21.30	23.10	23.10	10.00%	258,647
May 18, 2026	21.10	21.50	20.50	21.00	21.00	-1.41%	74,148
May 15, 2026	21.20	21.60	21.10	21.30	21.30	0.95%	67,172
May 14, 2026	22.05	22.05	21.00	21.10	21.10	-6.01%	209,853
May 13, 2026	22.25	22.60	22.20	22.45	22.45	-0.44%	52,371
May 12, 2026	22.50	22.55	22.20	22.55	22.55	-0.22%	25,220
May 11, 2026	22.60	22.80	22.40	22.60	22.60	-	59,932
May 8, 2026	22.65	22.95	22.20	22.60	22.60	-1.09%	80,786
May 7, 2026	23.20	23.50	22.85	22.85	22.85	-1.30%	44,482
May 6, 2026	23.90	24.20	23.15	23.15	23.15	-1.49%	42,869
May 5, 2026	23.80	23.80	22.80	23.50	23.50	-1.26%	53,068
May 4, 2026	23.80	24.25	23.80	23.80	23.80	-0.21%	8,957
Apr 30, 2026	23.85	23.85	23.85	23.85	23.85	-	18,465
Apr 29, 2026	23.85	23.95	23.85	23.85	23.85	-	20,161
Apr 28, 2026	23.90	23.95	23.80	23.85	23.85	-0.42%	16,754
Apr 27, 2026	24.00	24.05	23.95	23.95	23.95	-0.21%	26,277
Apr 24, 2026	24.15	24.40	23.75	24.00	24.00	-1.03%	51,074
Apr 23, 2026	24.50	24.80	23.85	24.25	24.25	-1.02%	65,900
Apr 22, 2026	24.70	24.80	24.30	24.50	24.50	-0.81%	27,688
Apr 21, 2026	24.50	24.80	24.40	24.70	24.70	-0.80%	34,914
Apr 20, 2026	24.95	25.10	24.45	24.90	24.90	0.20%	32,596
Apr 17, 2026	24.55	25.15	24.50	24.85	24.85	0.40%	20,246
Apr 16, 2026	25.20	25.20	24.60	24.75	24.75	-	48,160
Apr 15, 2026	24.80	25.05	24.55	24.75	24.75	0.20%	51,755
Apr 14, 2026	24.75	24.80	24.70	24.70	24.70	-0.20%	8,570
Apr 13, 2026	24.75	25.05	24.00	24.75	24.75	-0.20%	39,711
Apr 10, 2026	24.95	24.95	24.75	24.80	24.80	-0.60%	22,046
Apr 9, 2026	25.05	25.20	24.85	24.95	24.95	-1.19%	32,401