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

Redwood Capital Bcp (OP: RWCB )

20.35 -0.08 (-0.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Apr 30, 2014 9.500 9.500 9.500 9.500 0 -0.01(-0.11%)
Apr 29, 2014 9.800 9.800 9.510 9.510 550 -0.29(-2.96%)
Apr 28, 2014 9.500 9.800 9.500 9.800 1,100 +0.66(+7.22%)
Apr 25, 2014 9.250 9.250 9.140 9.140 371 -0.01(-0.11%)
Apr 22, 2014 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 21, 2014 9.200 9.200 9.000 9.150 900 +0.10(+1.10%)
Apr 16, 2014 9.050 9.050 9.050 0 +0.15(+1.69%)
Apr 15, 2014 8.900 8.900 8.900 8.900 171 +0.39(+4.58%)
Apr 14, 2014 8.850 8.900 8.510 8.510 2,250 -0.34(-3.84%)
Apr 11, 2014 9.850 9.850 8.850 8.850 0 -1.00(-10.15%)
Apr 02, 2014 9.850 9.850 9.850 0 +1.25(+14.53%)
Apr 01, 2014 8.600 8.600 8.600 8.600 100 -1.30(-13.13%)
Mar 31, 2014 9.900 9.900 9.900 9.900 300 +0.60(+6.45%)
Mar 28, 2014 9.250 9.500 8.600 9.300 0 +0.05(+0.54%)
Mar 18, 2014 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 17, 2014 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Mar 12, 2014 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 04, 2014 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 03, 2014 9.250 9.250 9.250 9.250 1,103 +0.25(+2.78%)
Feb 27, 2014 9.000 9.000 9.000 9.000 0 -0.25(-2.70%)
Feb 24, 2014 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 18, 2014 9.250 9.250 9.250 0 +0.25(+2.78%)
Feb 04, 2014 9.000 9.000 9.000 0 +0.15(+1.69%)
Jan 29, 2014 8.850 8.850 8.850 8.850 0 -0.15(-1.67%)
Jan 28, 2014 9.000 9.000 9.000 9.000 148 +0.10(+1.12%)
Jan 23, 2014 8.900 8.900 8.900 0 -0.05(-0.56%)
Jan 14, 2014 8.950 8.950 8.950 0 +0.00(+0.00%)
Jan 13, 2014 8.950 8.950 8.950 8.950 2,500 +0.10(+1.13%)
Jan 09, 2014 8.850 8.850 8.850 8.850 0 -0.26(-2.85%)
Jan 08, 2014 9.110 9.110 9.110 9.110 1,500 +0.30(+3.41%)
Dec 26, 2013 8.810 8.810 8.810 0 +0.03(+0.34%)
Dec 10, 2013 8.780 8.780 8.780 0 +0.08(+0.92%)
Dec 05, 2013 8.700 8.700 8.700 0 -0.08(-0.91%)
Dec 02, 2013 8.780 8.780 8.780 0 -0.47(-5.08%)
Nov 25, 2013 9.250 9.250 9.250 0 +0.25(+2.78%)
Nov 19, 2013 9.000 9.000 9.000 9.000 0 +0.40(+4.65%)
Nov 15, 2013 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 13, 2013 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 06, 2013 8.500 8.500 8.500 0 +0.25(+3.03%)
Oct 31, 2013 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 30, 2013 8.250 8.250 8.250 8.250 742 +0.10(+1.23%)
Oct 25, 2013 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 21, 2013 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 16, 2013 8.150 8.150 8.150 0 -0.05(-0.61%)
Oct 10, 2013 8.200 8.200 8.200 0 -0.20(-2.38%)
Sep 24, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 16, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 11, 2013 8.400 8.400 8.400 0 +0.15(+1.82%)
Sep 10, 2013 8.250 8.250 8.250 8.250 808 -0.24(-2.83%)
Sep 09, 2013 8.300 8.490 7.950 8.490 1,808 +0.09(+1.07%)
Sep 05, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 16, 2013 8.400 8.400 8.400 0 +0.10(+1.20%)
Aug 06, 2013 8.300 8.300 8.300 0 -0.10(-1.19%)
Aug 02, 2013 8.400 8.400 8.400 0 +0.30(+3.70%)
Jul 15, 2013 8.100 8.100 8.100 0 +0.00(+0.00%)
Jul 08, 2013 8.100 8.100 8.100 0 +0.00(+0.00%)
Jul 01, 2013 8.100 8.100 8.100 8.100 0 -0.40(-4.71%)
Jun 21, 2013 8.500 8.500 8.500 8.500 0 +0.25(+3.03%)
Jun 20, 2013 8.250 8.250 8.250 8.250 700 +0.13(+1.60%)
Jun 14, 2013 8.120 8.120 8.120 0 +0.02(+0.25%)
Jun 13, 2013 8.100 8.100 8.100 8.100 400 +0.00(+0.00%)
Jun 12, 2013 8.050 8.100 8.050 8.100 1,816 +0.08(+1.00%)
Jun 11, 2013 8.020 8.020 8.020 8.020 369 +0.00(+0.00%)
Jun 06, 2013 8.020 8.020 8.020 0 +0.02(+0.25%)
May 20, 2013 8.000 8.000 8.000 0 -0.05(-0.62%)
May 08, 2013 8.050 8.050 8.050 8.050 0 +0.06(+0.75%)
May 07, 2013 7.990 7.990 7.990 7.990 1,000 +0.04(+0.50%)
May 06, 2013 7.850 7.950 7.850 7.950 2,942 -0.05(-0.62%)
May 03, 2013 8.000 8.000 8.000 8.000 2,400 +0.09(+1.14%)
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.