Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.15	21.15	20.75	21.00	21.00	-0.47%	39,201
Aug 26, 2026	20.45	21.80	20.45	21.10	21.10	3.18%	86,336
Aug 25, 2026	20.60	20.80	20.45	20.45	20.45	-1.45%	26,442
Aug 24, 2026	20.90	21.10	20.75	20.75	20.75	-1.89%	25,229
Aug 21, 2026	21.00	21.15	20.80	21.15	21.15	-0.24%	15,420
Aug 20, 2026	21.35	21.35	21.00	21.20	21.20	-	10,094
Aug 19, 2026	20.90	21.20	20.70	21.20	21.20	-0.24%	6,101
Aug 18, 2026	21.00	21.25	20.90	21.25	21.25	-0.47%	13,521
Aug 17, 2026	21.35	21.35	20.95	21.35	21.35	-	11,210
Aug 14, 2026	21.25	21.40	21.25	21.35	21.35	-0.47%	9,391
Aug 13, 2026	21.10	21.45	21.10	21.45	21.45	0.23%	14,251
Aug 12, 2026	21.30	21.45	20.75	21.40	21.40	0.47%	53,534
Aug 11, 2026	21.50	21.95	21.05	21.30	21.30	0.24%	72,724