Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Capital Bcp (OP: RWCB )

20.38 +0.02 (+0.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 20.37 20.38 20.35 20.38 1,545 +0.02(+0.07%)
May 21, 2024 20.35 20.36 20.35 20.36 1,033 +0.00(+0.00%)
May 20, 2024 20.35 20.36 20.35 20.36 830 +0.07(+0.34%)
May 17, 2024 20.29 20.29 20.29 20.29 200 -0.06(-0.29%)
May 16, 2024 20.35 20.35 20.35 20.35 100 -0.13(-0.63%)
May 15, 2024 20.28 20.48 20.28 20.48 2,500 +0.28(+1.39%)
May 14, 2024 20.20 20.20 20.20 20.20 150 -0.02(-0.10%)
May 13, 2024 20.22 20.22 20.22 20.22 342 +0.05(+0.25%)
May 08, 2024 20.17 5 -0.08(-0.40%)
May 06, 2024 20.25 0 -0.91(-4.30%)
Apr 23, 2024 20.40 20.40 20.40 21.16 500 +0.66(+3.22%)
Apr 12, 2024 20.50 0 +0.09(+0.44%)
Apr 09, 2024 20.41 0 -0.09(-0.44%)
Apr 08, 2024 20.51 20.60 20.50 20.50 4,550 -0.01(-0.05%)
Mar 28, 2024 20.51 0 -0.49(-2.33%)
Mar 14, 2024 21.00 25 -0.50(-2.33%)
Mar 12, 2024 21.50 0 -0.00(-0.01%)
Mar 08, 2024 21.50 0 +0.00(+0.01%)
Mar 04, 2024 21.50 0 -0.60(-2.71%)
Feb 27, 2024 22.10 0 +0.34(+1.56%)
Feb 26, 2024 21.76 21.76 21.76 21.76 229 -0.24(-1.09%)
Feb 23, 2024 22.41 22.41 22.00 22.00 600 -0.10(-0.45%)
Feb 22, 2024 22.25 22.50 22.00 22.10 3,655 +0.10(+0.45%)
Feb 21, 2024 22.50 22.50 22.00 22.00 780 +0.00(+0.00%)
Feb 20, 2024 22.00 22.00 22.00 22.00 529 -0.50(-2.22%)
Feb 16, 2024 22.50 22.50 22.50 22.50 100 -0.20(-0.88%)
Feb 14, 2024 22.70 0 +0.45(+2.02%)
Feb 13, 2024 22.35 22.72 22.25 22.25 2,311 -0.15(-0.67%)
Feb 12, 2024 22.45 22.45 22.40 22.40 611 -0.10(-0.44%)
Feb 09, 2024 22.49 22.50 22.49 22.50 400 -0.05(-0.22%)
Feb 07, 2024 22.55 0 -0.20(-0.88%)
Feb 02, 2024 22.75 0 +0.10(+0.44%)
Feb 01, 2024 22.64 22.65 22.64 22.65 600 +0.07(+0.31%)
Jan 31, 2024 22.53 22.75 22.53 22.58 8,940 -0.03(-0.13%)
Jan 30, 2024 22.59 22.61 22.59 22.61 800 +0.01(+0.04%)
Jan 26, 2024 22.60 0 +0.04(+0.18%)
Jan 24, 2024 22.56 0 +0.03(+0.13%)
Jan 23, 2024 22.51 22.53 22.51 22.53 3,800 +0.02(+0.09%)
Jan 22, 2024 22.60 22.60 22.51 22.51 500 -0.01(-0.04%)
Jan 19, 2024 22.60 22.60 22.51 22.52 1,665 +0.01(+0.04%)
Jan 17, 2024 22.51 0 -0.24(-1.05%)
Jan 16, 2024 22.51 22.75 22.51 22.75 935 +0.13(+0.57%)
Jan 12, 2024 22.60 22.62 22.50 22.62 700 +0.05(+0.22%)
Jan 11, 2024 22.54 22.57 22.54 22.57 700 +0.07(+0.31%)
Jan 10, 2024 22.49 22.50 22.49 22.50 838 +0.05(+0.22%)
Jan 08, 2024 22.45 0 +0.10(+0.45%)
Jan 04, 2024 22.35 0 +0.09(+0.40%)
Jan 03, 2024 22.25 22.26 22.25 22.26 3,100 +0.00(+0.00%)
Jan 02, 2024 22.26 22.26 22.26 22.26 200 -0.29(-1.29%)
Dec 28, 2023 22.55 79 +0.05(+0.22%)
Dec 27, 2023 21.74 22.50 21.74 22.50 11,390 +1.25(+5.88%)
Dec 21, 2023 21.25 0 +0.25(+1.19%)
Dec 20, 2023 21.25 21.25 21.00 21.00 2,387 -0.74(-3.40%)
Dec 19, 2023 21.12 21.74 21.12 21.74 399 -0.01(-0.05%)
Dec 18, 2023 21.75 21.75 21.75 21.75 100 +0.71(+3.37%)
Dec 15, 2023 21.04 21.04 21.04 21.04 301 -0.46(-2.14%)
Dec 14, 2023 21.24 21.50 21.24 21.50 886 +0.30(+1.42%)
Dec 13, 2023 21.20 21.20 21.20 21.20 376 +0.93(+4.59%)
Dec 12, 2023 20.45 20.45 20.27 20.27 1,130 -0.73(-3.48%)
Dec 11, 2023 20.25 21.00 20.25 21.00 3,900 +0.73(+3.60%)
Dec 08, 2023 20.25 20.27 20.25 20.27 200 +0.27(+1.35%)
Dec 07, 2023 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.