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

Redwood Capital Bcp (OP: RWCB )

20.43 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 23, 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 29, 2015 10.80 10.80 10.80 0 -0.05(-0.46%)
Apr 20, 2015 10.85 10.85 10.85 0 +0.05(+0.46%)
Apr 16, 2015 10.80 10.80 10.80 0 +0.05(+0.47%)
Apr 15, 2015 10.75 10.75 10.75 10.75 160 +0.15(+1.42%)
Apr 13, 2015 10.60 10.60 10.60 0 -0.25(-2.30%)
Apr 10, 2015 10.85 10.85 10.85 10.85 202 -0.10(-0.91%)
Apr 07, 2015 10.95 10.95 10.95 0 +0.20(+1.86%)
Mar 24, 2015 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 16, 2015 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 05, 2015 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 04, 2015 10.59 10.75 10.59 10.75 800 +0.36(+3.46%)
Feb 25, 2015 10.39 10.39 10.39 10.39 150 +0.00(+0.00%)
Feb 23, 2015 10.39 10.39 10.39 0 -0.11(-1.05%)
Feb 13, 2015 10.50 10.50 10.50 0 +0.68(+6.92%)
Feb 09, 2015 9.820 9.820 9.820 0 -0.33(-3.25%)
Feb 06, 2015 9.980 10.15 9.820 10.15 3,337 +0.32(+3.26%)
Jan 28, 2015 9.830 9.830 9.830 0 -0.02(-0.20%)
Jan 22, 2015 9.850 9.850 9.850 0 +0.10(+1.03%)
Jan 14, 2015 9.750 9.750 9.750 0 -0.23(-2.30%)
Jan 12, 2015 9.980 9.980 9.980 0 +0.00(+0.00%)
Dec 26, 2014 9.980 9.980 9.980 0 +0.00(+0.00%)
Dec 19, 2014 9.980 9.980 9.980 0 +0.08(+0.81%)
Dec 17, 2014 9.900 9.900 9.900 0 +0.24(+2.48%)
Dec 16, 2014 9.660 0 +0.00(+0.00%)
Dec 03, 2014 9.660 9.660 9.660 0 -0.09(-0.92%)
Dec 02, 2014 9.750 9.750 9.750 9.750 500 +0.00(+0.00%)
Nov 24, 2014 9.750 9.750 9.750 0 +0.10(+1.04%)
Nov 17, 2014 9.650 9.650 9.650 0 +0.06(+0.63%)
Nov 14, 2014 9.500 9.590 9.500 9.590 1,111 +0.05(+0.52%)
Nov 10, 2014 9.540 9.540 9.540 0 -0.15(-1.55%)
Nov 07, 2014 9.690 9.690 9.690 9.690 148 +0.24(+2.54%)
Nov 06, 2014 9.450 9.450 9.450 9.450 371 -0.25(-2.58%)
Nov 03, 2014 9.700 9.700 9.700 0 +0.00(+0.00%)
Oct 31, 2014 9.500 9.750 9.500 9.700 1,240 +0.38(+4.08%)
Oct 30, 2014 9.470 9.500 9.320 9.320 12,250 +0.07(+0.76%)
Oct 29, 2014 9.500 9.500 9.250 9.250 600 +0.04(+0.43%)
Oct 28, 2014 9.210 9.210 9.210 9.210 100 -0.39(-4.06%)
Oct 21, 2014 9.600 9.600 9.600 0 +0.15(+1.59%)
Oct 20, 2014 9.450 9.450 9.450 9.450 1,050 -0.10(-1.05%)
Oct 14, 2014 9.550 9.550 9.550 9.550 700 -0.15(-1.55%)
Oct 06, 2014 9.700 9.700 9.700 0 +0.05(+0.52%)
Oct 01, 2014 9.650 9.650 9.650 0 -0.05(-0.52%)
Sep 30, 2014 9.350 9.700 9.350 9.700 6,050 +0.45(+4.86%)
Sep 29, 2014 9.250 9.250 9.250 9.250 400 -0.25(-2.63%)
Sep 24, 2014 9.500 9.500 9.500 0 +0.10(+1.06%)
Sep 19, 2014 9.400 9.400 9.400 0 +0.10(+1.08%)
Sep 12, 2014 9.300 9.300 9.300 0 +0.05(+0.54%)
Sep 10, 2014 9.250 9.250 9.250 0 +0.05(+0.54%)
Sep 04, 2014 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 03, 2014 9.400 9.400 8.830 9.200 11,217 -0.30(-3.16%)
Sep 02, 2014 9.050 9.500 9.050 9.500 350 -0.25(-2.56%)
Aug 18, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 14, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 11, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 08, 2014 9.750 9.750 9.750 9.750 403 +0.65(+7.14%)
Aug 06, 2014 9.100 9.100 9.100 0 -0.20(-2.15%)
Jul 24, 2014 9.300 9.300 9.300 0 -0.57(-5.78%)
Jul 17, 2014 9.870 9.870 9.870 0 +0.00(+0.00%)
Jul 11, 2014 9.870 9.870 9.870 0 +0.02(+0.20%)
Jul 10, 2014 9.850 9.850 9.850 9.850 600 +0.15(+1.55%)
Jul 09, 2014 9.750 9.800 9.700 9.700 558 +0.05(+0.52%)
Jul 08, 2014 9.650 9.650 9.650 9.650 150 +0.01(+0.10%)
Jul 07, 2014 9.640 9.640 9.640 9.640 364 +0.00(+0.00%)
Jul 03, 2014 9.640 9.640 9.640 0 +0.39(+4.22%)
Jun 25, 2014 9.250 9.250 9.250 45 +0.00(+0.00%)
Jun 23, 2014 9.250 9.250 9.250 0 -0.13(-1.39%)
Jun 20, 2014 9.560 9.560 9.370 9.380 1,593 -0.61(-6.11%)
Jun 19, 2014 9.990 9.990 9.990 9.990 400 -0.01(-0.10%)
Jun 11, 2014 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 05, 2014 10.00 10.00 10.00 10.00 0 +0.02(+0.20%)
Jun 02, 2014 9.980 9.980 9.980 9.980 0 +0.03(+0.30%)
May 30, 2014 9.330 9.950 9.330 9.950 575 +0.95(+10.56%)
May 29, 2014 9.250 9.250 9.000 9.000 375 -1.00(-10.00%)
May 23, 2014 10.00 10.00 10.00 0 +0.10(+1.01%)
May 22, 2014 9.900 9.900 9.900 9.900 600 +0.10(+1.02%)
May 13, 2014 9.800 9.800 9.800 9.800 0 +0.30(+3.16%)
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.