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 25, 2019 17.10 17.10 17.10 0 +0.10(+0.59%)
Apr 18, 2019 17.00 17.00 17.00 0 +0.40(+2.41%)
Apr 15, 2019 16.60 16.60 16.60 0 +0.00(+0.00%)
Apr 10, 2019 16.60 16.60 16.60 0 -0.40(-2.35%)
Apr 09, 2019 16.98 17.00 16.98 17.00 300 +0.20(+1.18%)
Apr 08, 2019 16.80 16.80 16.80 16.80 750 +0.00(+0.01%)
Apr 03, 2019 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 02, 2019 16.80 16.80 16.80 16.80 300 -0.20(-1.18%)
Apr 01, 2019 17.00 17.00 17.00 17.00 583 +0.00(+0.00%)
Mar 28, 2019 17.00 17.00 17.00 0 +0.20(+1.19%)
Mar 27, 2019 17.00 17.00 16.80 16.80 771 -0.45(-2.61%)
Mar 26, 2019 17.25 17.25 17.20 17.25 900 +0.22(+1.29%)
Mar 25, 2019 17.03 17.03 17.03 17.03 300 +0.00(+0.00%)
Mar 22, 2019 17.38 17.38 17.03 17.03 2,400 -0.22(-1.28%)
Mar 18, 2019 17.25 17.25 17.25 0 +0.15(+0.88%)
Mar 14, 2019 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 13, 2019 17.10 17.10 17.10 17.10 178 -0.25(-1.44%)
Mar 11, 2019 17.35 17.35 17.35 0 +0.30(+1.76%)
Mar 08, 2019 17.30 17.30 17.05 17.05 6,900 -0.27(-1.59%)
Mar 05, 2019 17.32 17.32 17.32 0 +0.12(+0.73%)
Mar 01, 2019 17.20 17.20 17.20 0 +0.00(+0.00%)
Feb 28, 2019 17.20 17.20 17.20 17.20 200 +0.10(+0.58%)
Feb 27, 2019 17.10 17.10 17.10 17.10 232 +0.00(+0.00%)
Feb 22, 2019 17.10 17.10 17.10 0 +0.10(+0.59%)
Feb 21, 2019 17.00 17.00 17.00 17.00 100 -0.05(-0.29%)
Feb 20, 2019 17.05 17.05 17.05 17.05 200 +0.05(+0.29%)
Feb 19, 2019 17.00 17.00 17.00 17.00 104 -0.08(-0.47%)
Feb 15, 2019 17.08 17.08 17.08 17.08 200 -0.02(-0.12%)
Feb 13, 2019 17.10 17.10 17.10 0 +0.10(+0.59%)
Feb 12, 2019 17.00 17.00 17.00 17.00 300 -0.25(-1.45%)
Feb 11, 2019 17.00 17.25 17.00 17.25 703 +0.50(+2.95%)
Feb 01, 2019 16.75 16.75 16.75 0 +0.20(+1.24%)
Jan 29, 2019 16.55 16.55 16.55 0 -0.45(-2.65%)
Jan 28, 2019 17.20 17.20 16.60 17.00 3,746 +0.00(+0.00%)
Jan 25, 2019 17.77 17.95 17.00 17.00 700 +0.02(+0.12%)
Jan 15, 2019 16.98 16.98 16.98 0 -0.01(-0.06%)
Jan 11, 2019 16.99 16.99 16.99 0 +0.22(+1.31%)
Jan 10, 2019 16.77 16.77 16.77 16.77 200 +0.86(+5.41%)
Jan 09, 2019 16.00 16.00 15.91 15.91 315 -0.09(-0.56%)
Jan 07, 2019 16.00 16.00 16.00 0 +0.10(+0.63%)
Jan 04, 2019 15.90 15.90 15.90 15.90 500 +0.10(+0.63%)
Jan 03, 2019 15.90 15.97 15.79 15.80 700 -0.25(-1.56%)
Jan 02, 2019 16.02 16.05 16.02 16.05 515 +0.54(+3.48%)
Dec 31, 2018 15.51 15.51 15.51 15.51 100 -0.39(-2.45%)
Dec 28, 2018 15.90 15.92 15.50 15.90 10,700 +0.10(+0.63%)
Dec 27, 2018 15.70 15.80 15.70 15.80 2,300 +0.10(+0.64%)
Dec 26, 2018 15.85 15.85 15.60 15.70 1,700 +0.69(+4.60%)
Dec 24, 2018 15.05 15.05 15.01 15.01 2,000 -1.09(-6.77%)
Dec 21, 2018 16.25 16.45 16.10 16.10 700 -0.22(-1.38%)
Dec 20, 2018 16.61 16.61 16.25 16.32 3,000 -0.18(-1.06%)
Dec 19, 2018 16.61 16.61 16.41 16.50 10,042 +0.14(+0.86%)
Dec 18, 2018 16.73 16.73 16.36 16.36 1,200 -0.15(-0.91%)
Dec 11, 2018 16.51 16.51 16.51 0 -0.49(-2.88%)
Dec 10, 2018 17.30 17.30 17.00 17.00 8,500 -0.20(-1.16%)
Dec 07, 2018 17.20 17.20 17.20 17.20 1,000 -0.14(-0.81%)
Dec 06, 2018 17.75 17.75 17.33 17.34 3,843 -0.41(-2.31%)
Dec 04, 2018 17.80 17.80 17.75 17.75 800 -0.50(-2.74%)
Dec 03, 2018 18.25 18.25 18.25 18.25 500 +0.45(+2.53%)
Nov 26, 2018 17.80 17.80 17.80 0 -0.10(-0.56%)
Nov 19, 2018 17.90 17.90 17.90 0 -0.10(-0.56%)
Nov 15, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 13, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 12, 2018 17.75 18.00 17.75 18.00 1,150 -0.05(-0.28%)
Nov 08, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Nov 07, 2018 18.05 18.05 18.05 18.05 100 +0.00(+0.00%)
Nov 06, 2018 18.05 18.05 18.05 18.05 150 -0.20(-1.10%)
Nov 05, 2018 18.25 18.25 18.25 18.25 300 -0.25(-1.35%)
Oct 31, 2018 18.50 18.50 18.50 0 +0.50(+2.78%)
Oct 26, 2018 18.00 18.00 18.00 0 -0.22(-1.21%)
Oct 25, 2018 18.22 18.22 18.22 50 +0.00(+0.00%)
Oct 24, 2018 18.27 18.27 18.22 18.22 400 -0.35(-1.88%)
Oct 23, 2018 19.01 19.01 18.57 18.57 600 -0.58(-3.03%)
Oct 22, 2018 19.15 19.15 19.15 19.15 200 +0.13(+0.68%)
Oct 17, 2018 19.02 19.02 19.02 0 -0.30(-1.55%)
Oct 16, 2018 19.12 19.32 19.12 19.32 400 +0.20(+1.05%)
Oct 11, 2018 19.12 19.12 19.12 0 -0.78(-3.92%)
Oct 05, 2018 19.90 19.90 19.90 0 +0.55(+2.84%)
Oct 04, 2018 19.33 19.38 19.32 19.35 1,800 +0.05(+0.26%)
Oct 02, 2018 19.30 19.30 19.30 0 +0.05(+0.26%)
Oct 01, 2018 19.25 19.25 19.25 19.25 1,116 +0.00(+0.00%)
Sep 28, 2018 19.25 19.25 19.25 19.25 3,200 +0.00(+0.00%)
Sep 27, 2018 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Sep 26, 2018 19.15 19.45 19.00 19.25 9,060 +0.20(+1.05%)
Sep 25, 2018 18.99 19.25 18.99 19.05 8,350 +0.15(+0.79%)
Sep 14, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Sep 13, 2018 18.89 18.90 18.89 18.90 1,400 +0.20(+1.07%)
Sep 12, 2018 18.70 18.70 18.70 18.70 2,200 +0.00(+0.00%)
Sep 11, 2018 18.70 18.70 18.70 18.70 2,275 -0.05(-0.27%)
Sep 10, 2018 18.70 18.75 18.70 18.75 400 +0.05(+0.27%)
Sep 07, 2018 18.70 18.70 18.70 18.70 100 +0.10(+0.54%)
Sep 04, 2018 18.60 18.60 18.60 0 -0.05(-0.27%)
Aug 30, 2018 18.65 18.65 18.65 0 +0.01(+0.05%)
Aug 27, 2018 18.64 18.64 18.64 0 +0.06(+0.32%)
Aug 24, 2018 18.58 18.58 18.58 18.58 300 +0.02(+0.11%)
Aug 15, 2018 18.56 18.56 18.56 0 -0.44(-2.32%)
Aug 13, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 10, 2018 19.00 19.00 18.93 19.00 1,900 +0.00(+0.00%)
Aug 09, 2018 19.00 19.00 18.95 19.00 628 +0.00(+0.00%)
Aug 08, 2018 19.00 19.00 18.95 19.00 400 +0.03(+0.16%)
Aug 07, 2018 19.05 19.05 18.97 18.97 1,245 -0.21(-1.09%)
Aug 06, 2018 19.25 19.35 19.18 19.18 1,405 +0.12(+0.63%)
Aug 03, 2018 19.16 19.25 19.06 19.06 14,900 -0.04(-0.21%)
Aug 02, 2018 18.70 19.15 18.70 19.10 7,400 +0.40(+2.14%)
Aug 01, 2018 18.94 18.94 18.70 18.70 2,015 +0.00(+0.00%)
Jul 31, 2018 18.69 18.95 18.69 18.70 935 -0.09(-0.48%)
Jul 30, 2018 18.59 18.79 18.59 18.79 6,425 +0.34(+1.84%)
Jul 27, 2018 18.45 18.45 18.45 18.45 1,400 +0.05(+0.27%)
Jul 26, 2018 18.40 18.40 18.40 18.40 2,000 +0.00(+0.00%)
Jul 25, 2018 18.40 18.40 18.40 18.40 2,900 -0.24(-1.29%)
Jul 20, 2018 18.64 18.64 18.64 0 +0.16(+0.87%)
Jul 12, 2018 18.48 18.48 18.48 0 +0.00(+0.00%)
Jul 11, 2018 18.48 18.48 18.48 18.48 100 +0.03(+0.16%)
Jul 09, 2018 18.45 18.45 18.45 0 -0.04(-0.22%)
Jul 05, 2018 18.49 18.49 18.49 0 +0.09(+0.49%)
Jul 02, 2018 18.40 18.40 18.40 0 +0.00(+0.00%)
Jun 27, 2018 18.40 18.40 18.40 0 -0.05(-0.27%)
Jun 21, 2018 18.45 18.45 18.45 80 +0.08(+0.44%)
Jun 20, 2018 18.37 18.37 18.37 18.37 10,000 -0.07(-0.38%)
Jun 14, 2018 18.44 18.44 18.44 0 -0.01(-0.05%)
Jun 13, 2018 18.45 18.45 18.45 18.45 150 +0.01(+0.05%)
Jun 12, 2018 18.45 18.45 18.44 18.44 750 +0.23(+1.26%)
Jun 11, 2018 18.21 18.21 18.21 18.21 400 -0.29(-1.57%)
Jun 05, 2018 18.50 18.50 18.50 0 -0.05(-0.27%)
Jun 04, 2018 18.34 18.70 18.27 18.55 3,101 +0.15(+0.82%)
May 22, 2018 18.40 18.40 18.40 0 +0.10(+0.54%)
May 21, 2018 18.30 18.30 18.30 18.30 150 +0.10(+0.55%)
May 18, 2018 18.21 18.21 18.10 18.20 600 -0.05(-0.27%)
May 11, 2018 18.25 18.25 18.25 0 -0.45(-2.41%)
May 10, 2018 18.70 18.70 18.70 18.70 400 +0.00(+0.00%)
May 09, 2018 18.70 18.70 18.70 18.70 300 +0.00(+0.00%)
May 08, 2018 18.70 18.70 18.70 18.70 100 -0.05(-0.27%)
May 07, 2018 18.89 18.95 18.70 18.75 2,100 -0.14(-0.74%)
May 04, 2018 18.88 18.89 18.79 18.89 900 +0.23(+1.23%)
May 03, 2018 18.66 18.66 18.66 18.66 124 +0.02(+0.11%)
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.