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 28, 2017 19.00 19.00 19.00 19.00 150 -0.90(-4.52%)
Apr 26, 2017 19.90 19.90 19.90 0 +1.00(+5.29%)
Apr 25, 2017 18.20 19.00 18.15 18.90 3,898 +0.80(+4.42%)
Apr 24, 2017 17.95 18.10 17.95 18.10 992 +0.10(+0.56%)
Apr 20, 2017 18.00 18.00 18.00 0 +0.05(+0.28%)
Apr 19, 2017 17.75 17.95 17.73 17.95 678 +0.25(+1.41%)
Apr 18, 2017 17.69 17.70 17.69 17.70 300 -0.10(-0.56%)
Apr 12, 2017 17.80 17.80 17.80 0 -0.20(-1.11%)
Apr 11, 2017 18.00 18.00 18.00 18.00 300 +0.25(+1.41%)
Apr 06, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Apr 05, 2017 17.60 17.75 17.30 17.75 2,410 +0.25(+1.43%)
Apr 04, 2017 17.50 17.50 17.50 17.50 575 +0.05(+0.29%)
Mar 29, 2017 17.45 17.45 17.45 0 -0.05(-0.29%)
Mar 28, 2017 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Mar 27, 2017 17.50 17.50 17.50 17.50 500 +0.00(+0.00%)
Mar 24, 2017 17.50 17.50 17.45 17.50 1,525 -0.50(-2.78%)
Mar 21, 2017 18.00 18.00 18.00 0 -1.00(-5.26%)
Mar 20, 2017 18.05 19.00 18.05 19.00 507 +1.20(+6.74%)
Mar 17, 2017 17.80 17.80 17.80 17.80 1,441 -0.20(-1.11%)
Mar 16, 2017 17.65 18.00 17.65 18.00 1,458 +0.50(+2.86%)
Mar 14, 2017 17.50 17.50 17.50 0 -0.15(-0.85%)
Mar 10, 2017 17.65 17.65 17.65 0 +0.25(+1.44%)
Mar 08, 2017 17.40 17.40 17.40 0 +0.15(+0.87%)
Mar 06, 2017 17.25 17.25 17.25 0 -0.12(-0.69%)
Mar 03, 2017 17.23 17.37 17.02 17.37 3,709 +0.50(+2.93%)
Mar 02, 2017 16.90 17.20 16.88 16.88 9,788 -0.02(-0.15%)
Mar 01, 2017 16.90 16.90 16.85 16.90 1,100 +0.00(+0.00%)
Feb 28, 2017 16.90 16.90 16.90 16.90 100 -0.10(-0.59%)
Feb 27, 2017 17.00 17.00 17.00 17.00 389 -0.05(-0.29%)
Feb 24, 2017 17.02 17.05 17.02 17.05 510 +0.05(+0.29%)
Feb 23, 2017 16.50 17.00 16.50 17.00 2,095 +0.53(+3.23%)
Feb 22, 2017 16.47 16.47 16.47 16.47 140 -0.03(-0.20%)
Feb 21, 2017 16.50 16.50 16.50 16.50 468 +0.20(+1.23%)
Feb 15, 2017 16.30 16.30 16.30 0 +0.00(+0.00%)
Feb 14, 2017 16.49 16.49 16.30 16.30 3,550 -0.10(-0.61%)
Feb 13, 2017 16.45 16.45 16.25 16.40 3,050 -0.05(-0.30%)
Feb 10, 2017 16.10 16.45 16.00 16.45 3,251 +0.30(+1.86%)
Feb 09, 2017 15.90 16.15 15.90 16.15 455 +0.40(+2.54%)
Feb 08, 2017 15.94 15.94 15.75 15.75 4,100 -0.25(-1.56%)
Feb 07, 2017 15.95 16.00 15.90 16.00 3,612 +0.06(+0.38%)
Feb 06, 2017 15.80 15.95 15.80 15.94 1,680 +0.19(+1.21%)
Feb 03, 2017 15.60 15.85 15.60 15.75 2,820 +0.00(+0.00%)
Feb 02, 2017 15.39 15.75 15.30 15.75 5,608 +0.65(+4.30%)
Feb 01, 2017 15.00 15.10 15.00 15.10 1,050 +0.10(+0.67%)
Jan 31, 2017 15.00 15.00 15.00 15.00 1,400 +0.00(+0.00%)
Jan 27, 2017 15.00 15.00 15.00 0 -0.34(-2.22%)
Jan 26, 2017 15.20 15.34 15.00 15.34 2,160 +0.44(+2.95%)
Jan 25, 2017 15.10 15.10 14.90 14.90 1,557 -0.35(-2.30%)
Jan 24, 2017 15.05 15.25 14.90 15.25 1,643 +0.29(+1.94%)
Jan 23, 2017 14.96 14.96 14.96 14.96 1,000 +0.21(+1.42%)
Jan 18, 2017 14.75 14.75 14.75 0 -0.10(-0.67%)
Jan 11, 2017 14.85 14.85 14.85 0 +0.15(+1.02%)
Jan 09, 2017 14.70 14.70 14.70 0 -0.30(-2.00%)
Jan 04, 2017 15.00 15.00 15.00 0 +0.32(+2.18%)
Jan 03, 2017 14.37 14.68 14.37 14.68 2,573 +0.20(+1.38%)
Dec 30, 2016 14.48 14.48 14.48 0 +0.33(+2.33%)
Dec 28, 2016 14.15 14.15 14.15 0 -0.55(-3.74%)
Dec 23, 2016 14.70 14.70 14.70 0 +0.00(+0.00%)
Dec 22, 2016 14.60 14.70 14.55 14.70 1,146 +0.49(+3.45%)
Dec 21, 2016 14.75 14.75 14.21 14.21 1,500 -0.54(-3.66%)
Dec 16, 2016 14.75 14.75 14.75 0 -0.74(-4.78%)
Dec 15, 2016 15.19 15.49 15.11 15.49 950 +0.39(+2.58%)
Dec 14, 2016 15.10 15.10 15.10 15.10 168 -0.30(-1.95%)
Dec 13, 2016 15.50 15.52 15.40 15.40 850 -0.10(-0.65%)
Dec 12, 2016 15.02 15.50 15.02 15.50 3,535 +0.47(+3.13%)
Dec 09, 2016 15.00 15.50 15.00 15.03 1,500 +0.53(+3.66%)
Dec 08, 2016 14.70 14.70 14.50 14.50 1,071 -0.25(-1.69%)
Dec 07, 2016 14.75 14.75 14.75 14.75 450 +0.10(+0.68%)
Dec 06, 2016 14.65 14.65 14.65 14.65 1,000 -0.10(-0.68%)
Dec 05, 2016 14.50 14.75 14.50 14.75 800 +0.30(+2.08%)
Dec 02, 2016 14.45 14.45 14.45 14.45 1,143 -0.55(-3.67%)
Nov 30, 2016 15.00 15.00 15.00 0 +1.01(+7.22%)
Nov 29, 2016 13.98 13.99 13.98 13.99 4,200 +0.10(+0.72%)
Nov 28, 2016 14.02 14.29 13.89 13.89 16,957 -0.13(-0.93%)
Nov 23, 2016 14.02 14.02 14.02 0 +0.03(+0.21%)
Nov 22, 2016 13.99 13.99 13.99 13.99 200 +0.18(+1.30%)
Nov 21, 2016 14.01 14.01 13.81 13.81 280 -0.19(-1.36%)
Nov 17, 2016 14.00 14.00 14.00 0 -0.00(-0.00%)
Nov 15, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 14, 2016 13.78 14.00 13.78 14.00 2,101 +0.00(+0.00%)
Nov 11, 2016 14.00 14.00 14.00 14.00 1,048 +0.00(+0.00%)
Nov 10, 2016 14.00 14.00 14.00 14.00 3,460 +0.00(+0.00%)
Nov 09, 2016 13.71 14.00 13.51 14.00 2,824 +0.00(+0.00%)
Nov 08, 2016 14.00 14.00 14.00 14.00 1,401 +0.00(+0.00%)
Nov 07, 2016 13.35 14.00 13.35 14.00 11,260 +0.84(+6.38%)
Nov 04, 2016 13.16 13.16 13.16 13.16 263 -0.24(-1.79%)
Nov 03, 2016 13.50 13.50 13.40 13.40 1,302 +0.15(+1.13%)
Nov 02, 2016 13.55 13.55 13.25 13.25 1,400 -0.67(-4.81%)
Oct 26, 2016 13.92 13.92 13.92 0 +1.25(+9.87%)
Oct 24, 2016 12.67 12.67 12.67 0 -0.33(-2.54%)
Oct 21, 2016 13.00 13.00 13.00 13.00 1,444 +0.00(+0.00%)
Oct 20, 2016 13.00 13.00 13.00 13.00 138 -0.24(-1.81%)
Oct 19, 2016 13.00 13.24 13.00 13.24 1,400 +0.29(+2.24%)
Oct 18, 2016 12.95 12.95 12.95 12.95 200 -0.23(-1.75%)
Oct 17, 2016 13.25 13.25 12.96 13.18 2,800 +0.23(+1.78%)
Oct 14, 2016 12.85 13.10 12.85 12.95 6,200 +0.12(+0.94%)
Oct 13, 2016 12.83 12.83 12.83 12.83 200 +0.09(+0.71%)
Oct 11, 2016 12.74 12.74 12.74 0 +0.34(+2.74%)
Oct 06, 2016 12.40 12.40 12.40 0 -0.02(-0.16%)
Oct 05, 2016 12.42 12.42 12.42 12.42 2,000 +0.17(+1.39%)
Oct 03, 2016 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 30, 2016 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 29, 2016 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 28, 2016 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 27, 2016 12.25 12.25 12.25 0 +0.05(+0.41%)
Sep 23, 2016 12.20 12.20 12.20 0 -0.25(-2.01%)
Sep 19, 2016 12.45 12.45 12.45 0 +0.20(+1.63%)
Sep 09, 2016 12.25 12.25 12.25 2 +0.75(+6.52%)
Sep 01, 2016 11.50 11.50 11.50 0 +0.09(+0.79%)
Aug 31, 2016 11.41 11.41 11.41 11.41 100 -0.58(-4.84%)
Aug 29, 2016 11.99 11.99 11.99 0 +0.62(+5.45%)
Aug 25, 2016 11.37 11.37 11.37 0 -0.53(-4.45%)
Aug 24, 2016 11.90 11.90 11.90 11.90 200 +0.40(+3.48%)
Aug 19, 2016 11.50 11.50 11.50 0 -0.39(-3.28%)
Aug 15, 2016 11.89 11.89 11.89 0 +0.39(+3.39%)
Aug 09, 2016 11.50 11.50 11.50 0 -0.50(-4.17%)
Aug 05, 2016 12.00 12.00 12.00 0 -0.20(-1.64%)
Aug 03, 2016 12.20 12.20 12.20 0 +0.25(+2.09%)
Jul 29, 2016 11.95 11.95 11.95 0 +0.69(+6.13%)
Jul 27, 2016 11.26 11.26 11.26 0 -0.73(-6.09%)
Jul 25, 2016 11.99 11.99 11.99 0 +0.24(+2.04%)
Jul 22, 2016 11.41 12.00 11.41 11.75 8,150 -0.55(-4.47%)
Jul 19, 2016 12.30 12.30 12.30 0 -0.20(-1.60%)
Jul 18, 2016 12.00 12.50 12.00 12.50 2,200 +0.55(+4.60%)
Jul 15, 2016 11.90 11.95 11.90 11.95 1,900 +0.65(+5.75%)
Jul 14, 2016 11.30 11.30 11.30 11.30 1,000 -0.65(-5.44%)
Jul 13, 2016 11.95 11.95 11.95 11.95 209 -0.05(-0.42%)
Jul 12, 2016 11.30 12.00 11.30 12.00 1,426 -0.00(-0.00%)
Jul 11, 2016 11.85 12.00 11.85 12.00 3,400 +0.15(+1.27%)
Jul 08, 2016 11.85 11.85 11.85 11.85 100 +0.10(+0.85%)
Jul 07, 2016 11.75 11.75 11.75 11.75 100 +0.50(+4.44%)
Jul 01, 2016 11.25 11.25 11.25 0 +0.12(+1.08%)
Jun 27, 2016 11.13 11.13 11.13 0 -0.12(-1.07%)
Jun 20, 2016 11.25 11.25 11.25 0 +0.15(+1.35%)
Jun 17, 2016 11.10 11.10 11.10 11.10 2,185 +0.09(+0.82%)
Jun 14, 2016 11.01 11.01 11.01 0 +0.01(+0.09%)
Jun 01, 2016 11.00 11.00 11.00 0 +0.00(+0.00%)
May 31, 2016 11.00 11.00 11.00 11.00 800 +0.10(+0.92%)
May 26, 2016 10.90 10.90 10.90 0 -0.10(-0.91%)
May 25, 2016 10.89 11.00 10.89 11.00 887 +0.13(+1.20%)
May 23, 2016 10.87 10.87 10.87 0 -0.12(-1.09%)
May 20, 2016 11.00 11.00 10.99 10.99 1,300 +0.13(+1.20%)
May 17, 2016 10.86 10.86 10.86 0 +0.16(+1.50%)
May 16, 2016 11.06 11.06 10.70 10.70 1,500 -0.25(-2.28%)
May 06, 2016 10.95 10.95 10.95 1 -0.80(-6.81%)
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.