Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	21.30	21.50	20.80	21.25	21.25	-0.70%	37,411
Aug 7, 2026	21.45	21.45	21.30	21.40	21.40	-0.23%	9,724
Aug 6, 2026	21.35	21.45	21.10	21.45	21.45	-0.23%	40,186
Aug 5, 2026	21.70	21.70	21.20	21.50	21.50	1.42%	22,216
Aug 4, 2026	21.20	21.50	20.75	21.20	21.20	0.24%	39,994
Aug 3, 2026	20.80	21.20	20.55	21.15	21.15	0.71%	33,626
Jul 31, 2026	20.60	21.30	20.60	21.00	21.00	2.69%	27,185
Jul 30, 2026	20.20	20.60	19.90	20.45	20.45	-	66,125
Jul 29, 2026	20.50	20.65	19.95	20.45	20.45	-0.97%	156,288
Jul 28, 2026	20.80	21.15	20.60	20.65	20.65	-1.20%	44,270
Jul 27, 2026	20.55	21.00	20.35	20.90	20.90	1.70%	56,303
Jul 24, 2026	20.10	20.70	20.10	20.55	20.55	0.98%	45,031
Jul 23, 2026	20.20	20.70	20.15	20.35	20.35	0.74%	51,339
Jul 22, 2026	20.15	20.45	20.15	20.20	20.20	-	33,022
Jul 21, 2026	20.50	20.50	20.20	20.20	20.20	-0.49%	25,062
Jul 20, 2026	19.90	21.30	19.90	20.30	20.30	0.74%	148,526
Jul 17, 2026	19.80	20.30	19.50	20.15	20.15	0.75%	112,347
Jul 16, 2026	20.05	20.30	19.35	20.00	20.00	0.50%	69,051
Jul 15, 2026	19.75	20.20	19.30	19.90	19.90	2.84%	65,108
Jul 14, 2026	19.70	19.70	19.25	19.35	19.35	-1.53%	43,335
Jul 13, 2026	20.00	20.00	19.55	19.65	19.65	-1.50%	35,170
Jul 9, 2026	20.10	20.10	19.80	19.95	19.95	0.25%	26,240
Jul 8, 2026	20.20	20.20	19.90	19.90	19.90	-0.75%	51,162
Jul 7, 2026	21.00	21.00	20.65	20.85	20.05	0.72%	51,006
Jul 6, 2026	20.45	20.95	20.45	20.70	19.91	0.49%	33,453
Jul 3, 2026	20.30	20.75	20.30	20.60	19.81	1.48%	40,101
Jul 2, 2026	20.10	20.35	20.05	20.30	19.52	1.00%	13,228
Jul 1, 2026	20.10	20.10	19.90	20.10	19.33	0.25%	37,384