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 27, 2018 18.65 18.65 18.65 0 -0.34(-1.79%)
Apr 26, 2018 17.55 18.99 17.55 18.99 5,275 +1.69(+9.77%)
Apr 25, 2018 17.40 17.40 17.30 17.30 283 -0.50(-2.81%)
Apr 24, 2018 17.90 17.90 17.80 17.80 325 +0.70(+4.09%)
Apr 20, 2018 17.10 17.10 17.10 0 -0.10(-0.58%)
Apr 19, 2018 16.90 17.20 16.90 17.20 700 +0.47(+2.81%)
Apr 18, 2018 16.72 16.73 16.72 16.73 15,507 -0.06(-0.36%)
Apr 17, 2018 16.70 16.79 16.66 16.79 9,334 +0.12(+0.72%)
Apr 16, 2018 16.70 16.70 16.67 16.67 1,000 -0.03(-0.18%)
Apr 13, 2018 16.70 16.70 16.69 16.70 1,700 +0.10(+0.60%)
Apr 11, 2018 16.60 16.60 16.60 0 +0.00(+0.00%)
Apr 10, 2018 16.66 16.66 16.60 16.60 23,478 -0.15(-0.90%)
Apr 04, 2018 16.75 16.75 16.75 0 +0.10(+0.60%)
Apr 03, 2018 16.65 16.65 16.65 16.65 6,575 +0.05(+0.30%)
Mar 27, 2018 16.60 16.60 16.60 0 +0.10(+0.61%)
Mar 26, 2018 16.70 16.70 16.50 16.50 600 +0.09(+0.55%)
Mar 23, 2018 16.80 16.80 16.41 16.41 850 -0.57(-3.36%)
Mar 20, 2018 16.98 16.98 16.98 0 -0.02(-0.12%)
Mar 19, 2018 17.00 17.00 17.00 17.00 350 +0.02(+0.12%)
Mar 15, 2018 16.98 16.98 16.98 0 +0.08(+0.47%)
Mar 12, 2018 16.90 16.90 16.90 0 +0.05(+0.30%)
Mar 09, 2018 16.85 16.85 16.85 16.85 100 +0.00(+0.00%)
Mar 07, 2018 16.85 16.85 16.85 0 +0.00(+0.00%)
Mar 06, 2018 16.85 16.85 16.75 16.85 3,408 -0.05(-0.30%)
Mar 05, 2018 16.90 16.90 16.90 16.90 150 -0.05(-0.29%)
Mar 01, 2018 16.95 16.95 16.95 0 -0.05(-0.29%)
Feb 26, 2018 17.00 17.00 17.00 0 +0.05(+0.29%)
Feb 23, 2018 16.95 16.95 16.95 16.95 200 +0.00(+0.00%)
Feb 22, 2018 16.95 16.95 16.95 16.95 600 +0.21(+1.25%)
Feb 21, 2018 16.70 16.74 16.70 16.74 967 +0.04(+0.24%)
Feb 20, 2018 16.70 16.70 16.60 16.70 4,422 +0.15(+0.91%)
Feb 16, 2018 16.55 16.55 16.55 0 -0.15(-0.90%)
Feb 15, 2018 16.60 16.70 16.60 16.70 1,200 +0.20(+1.21%)
Feb 14, 2018 16.70 16.71 16.40 16.50 8,135 +0.00(+0.00%)
Feb 12, 2018 16.50 16.50 16.50 0 -0.50(-2.94%)
Feb 09, 2018 16.80 17.00 16.70 17.00 8,492 +0.10(+0.59%)
Feb 08, 2018 16.85 16.92 16.75 16.90 4,772 -0.10(-0.56%)
Feb 07, 2018 17.14 16.85 17.00 5,994 +0.14(+0.80%)
Feb 06, 2018 17.25 17.57 16.52 16.86 65,819 -0.74(-4.20%)
Feb 05, 2018 17.78 17.78 17.40 17.60 14,759 -0.14(-0.82%)
Feb 02, 2018 17.71 17.75 17.71 17.75 5,000 -0.05(-0.31%)
Jan 31, 2018 17.80 17.80 17.80 0 +0.05(+0.28%)
Jan 29, 2018 17.75 17.75 17.75 0 -0.15(-0.84%)
Jan 25, 2018 17.90 17.90 17.90 50 +0.15(+0.85%)
Jan 24, 2018 17.74 17.77 17.74 17.75 3,149 +0.13(+0.74%)
Jan 19, 2018 17.62 17.62 17.62 0 +0.23(+1.35%)
Jan 18, 2018 17.39 17.39 17.39 17.39 100 +0.04(+0.20%)
Jan 17, 2018 17.40 17.40 17.35 17.35 300 -0.43(-2.45%)
Jan 16, 2018 17.79 17.35 17.79 6,401 +0.29(+1.63%)
Jan 12, 2018 17.50 17.50 17.50 0 +0.07(+0.40%)
Jan 11, 2018 17.75 17.75 17.43 17.43 1,600 +0.00(+0.00%)
Jan 10, 2018 17.43 17.43 17.43 17.43 950 -0.12(-0.68%)
Jan 09, 2018 17.43 17.55 17.43 17.55 18,995 +0.14(+0.80%)
Jan 08, 2018 17.41 17.41 17.41 17.41 500 -0.02(-0.09%)
Jan 05, 2018 17.25 17.43 17.25 17.43 1,650 +0.30(+1.72%)
Jan 04, 2018 17.68 17.68 17.13 17.13 1,355 -0.55(-3.11%)
Jan 03, 2018 17.76 17.76 17.68 17.68 305 -0.20(-1.12%)
Dec 29, 2017 17.88 17.88 17.88 0 +0.13(+0.73%)
Dec 26, 2017 17.75 17.75 17.75 0 +0.15(+0.85%)
Dec 21, 2017 17.60 17.60 17.60 0 +0.37(+2.12%)
Dec 18, 2017 17.23 17.23 17.23 0 -0.02(-0.09%)
Dec 15, 2017 17.12 17.35 17.12 17.25 1,901 +0.12(+0.70%)
Dec 14, 2017 17.13 17.13 17.13 17.13 1,023 -0.12(-0.70%)
Dec 13, 2017 17.30 17.30 17.25 17.25 600 -0.07(-0.40%)
Dec 11, 2017 17.32 17.32 17.32 0 +0.00(+0.00%)
Dec 08, 2017 17.12 17.32 17.12 17.32 1,020 -0.08(-0.46%)
Dec 07, 2017 17.10 17.40 17.10 17.40 7,966 +0.00(+0.00%)
Dec 06, 2017 17.35 17.40 17.28 17.40 2,008 +0.05(+0.29%)
Dec 05, 2017 17.28 17.35 17.28 17.35 1,257 -0.14(-0.80%)
Dec 04, 2017 17.39 17.49 17.39 17.49 500 +0.14(+0.81%)
Dec 01, 2017 17.55 17.55 17.35 4,354 -0.20(-1.14%)
Nov 30, 2017 17.60 17.75 17.55 17.55 5,589 -0.05(-0.28%)
Nov 29, 2017 17.60 17.60 17.60 17.60 101 +0.00(+0.00%)
Nov 28, 2017 17.59 17.60 17.59 17.60 235 -0.35(-1.95%)
Nov 17, 2017 17.95 17.95 17.95 0 +0.20(+1.13%)
Nov 15, 2017 17.75 17.75 17.75 0 +0.01(+0.06%)
Nov 14, 2017 17.66 17.74 17.66 17.74 500 -0.26(-1.44%)
Nov 09, 2017 18.00 18.00 18.00 1 +0.00(+0.00%)
Nov 07, 2017 18.00 18.00 18.00 0 -0.08(-0.44%)
Nov 06, 2017 18.09 18.09 18.08 18.08 800 -0.12(-0.66%)
Nov 03, 2017 18.10 18.29 18.10 18.20 3,375 +0.20(+1.11%)
Nov 02, 2017 18.02 18.02 18.00 18.00 1,000 -0.20(-1.10%)
Nov 01, 2017 18.00 18.29 18.00 18.20 2,900 +0.62(+3.53%)
Oct 31, 2017 17.30 18.14 17.30 17.58 3,100 +0.34(+1.97%)
Oct 26, 2017 17.24 17.24 17.24 0 +0.00(+0.00%)
Oct 19, 2017 17.24 17.24 17.24 0 +0.08(+0.47%)
Oct 18, 2017 17.16 17.17 17.16 17.16 600 -0.04(-0.23%)
Oct 16, 2017 17.20 17.20 17.20 0 -0.14(-0.84%)
Oct 13, 2017 17.43 17.43 17.27 17.34 2,495 -0.17(-0.94%)
Oct 12, 2017 17.51 17.51 17.51 17.51 330 -0.03(-0.17%)
Oct 10, 2017 17.54 17.54 17.54 0 -0.22(-1.24%)
Oct 09, 2017 17.76 17.76 17.76 17.76 400 -0.24(-1.33%)
Oct 02, 2017 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 29, 2017 17.85 18.00 17.84 18.00 5,000 +0.23(+1.29%)
Sep 28, 2017 17.68 17.77 17.68 17.77 1,392 +0.19(+1.08%)
Sep 27, 2017 17.60 17.68 17.58 17.58 1,969 +0.15(+0.86%)
Sep 22, 2017 17.43 17.43 17.43 0 +0.00(+0.00%)
Sep 21, 2017 17.46 17.46 17.43 17.43 600 -0.01(-0.06%)
Sep 20, 2017 17.59 17.59 17.43 17.44 1,300 -0.35(-1.97%)
Sep 12, 2017 17.79 17.79 17.79 0 -0.43(-2.36%)
Aug 31, 2017 18.22 18.22 18.22 0 +0.72(+4.11%)
Aug 28, 2017 17.50 17.50 17.50 0 -0.54(-2.99%)
Aug 18, 2017 18.04 18.04 18.04 0 -0.00(-0.01%)
Aug 17, 2017 18.46 18.46 18.04 18.04 2,349 -0.41(-2.22%)
Aug 16, 2017 18.80 18.80 18.45 18.45 2,758 -0.28(-1.48%)
Aug 10, 2017 18.73 18.73 18.73 0 -0.45(-2.35%)
Aug 07, 2017 19.18 19.18 19.18 1 -0.02(-0.10%)
Aug 04, 2017 19.20 19.20 19.20 19.20 645 +0.00(+0.00%)
Aug 01, 2017 19.20 19.20 19.20 0 +0.30(+1.59%)
Jul 28, 2017 18.90 18.90 18.90 0 -0.04(-0.18%)
Jul 27, 2017 18.93 18.93 18.93 18.93 500 -0.07(-0.34%)
Jul 24, 2017 19.00 19.00 19.00 0 -0.08(-0.42%)
Jul 20, 2017 19.08 19.08 19.08 0 -0.02(-0.10%)
Jul 18, 2017 19.10 19.10 19.10 0 +0.15(+0.79%)
Jul 06, 2017 18.95 18.95 18.95 2 -0.07(-0.37%)
Jul 05, 2017 19.02 19.02 19.02 19.02 2,525 +0.02(+0.11%)
Jul 03, 2017 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 30, 2017 19.00 19.00 19.00 0 +0.37(+1.99%)
Jun 29, 2017 18.63 18.63 18.63 18.63 200 -0.32(-1.69%)
Jun 23, 2017 18.95 18.95 18.95 0 -0.10(-0.52%)
Jun 22, 2017 19.08 19.08 19.05 19.05 2,400 +0.00(+0.00%)
Jun 21, 2017 19.05 19.05 19.05 19.05 2,500 +0.05(+0.26%)
Jun 19, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 14, 2017 19.00 19.00 19.00 4 -0.02(-0.13%)
Jun 13, 2017 19.05 19.05 18.88 19.02 8,588 -0.02(-0.08%)
Jun 09, 2017 19.04 19.04 19.04 0 +0.08(+0.42%)
Jun 08, 2017 18.96 18.96 18.96 18.96 800 +0.01(+0.05%)
Jun 07, 2017 18.95 18.95 18.95 18.95 100 +0.00(+0.00%)
Jun 06, 2017 18.73 18.95 18.73 18.95 517 +0.35(+1.88%)
Jun 02, 2017 18.60 18.60 18.60 0 +0.20(+1.09%)
Jun 01, 2017 19.80 19.80 18.40 18.40 901 -1.40(-7.07%)
May 31, 2017 19.00 19.80 19.00 19.80 2,399 +0.80(+4.21%)
May 30, 2017 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
May 26, 2017 18.85 19.00 18.85 19.00 300 +0.70(+3.83%)
May 25, 2017 18.30 18.30 18.30 18.30 100 +0.75(+4.27%)
May 22, 2017 17.55 17.55 17.55 0 -0.69(-3.78%)
May 19, 2017 18.24 18.24 18.24 18.24 102 +0.39(+2.18%)
May 18, 2017 18.00 18.05 17.85 17.85 725 +0.25(+1.42%)
May 17, 2017 18.50 18.50 17.60 17.60 1,900 -0.95(-5.12%)
May 16, 2017 19.00 19.00 18.55 18.55 798 -0.45(-2.37%)
May 15, 2017 19.74 19.74 18.50 19.00 1,700 -0.99(-4.95%)
May 12, 2017 19.99 19.99 19.99 19.99 200 +0.00(+0.00%)
May 11, 2017 19.99 19.99 19.99 19.99 451 +0.00(+0.00%)
May 10, 2017 19.99 19.99 19.99 19.99 1,970 +0.09(+0.45%)
May 09, 2017 19.95 19.95 19.90 19.90 300 -0.14(-0.70%)
May 08, 2017 20.04 20.04 20.04 20.04 600 +1.09(+5.75%)
May 04, 2017 18.95 18.95 18.95 0 +0.00(+0.00%)
May 02, 2017 18.95 18.95 18.95 0 -0.55(-2.82%)
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.