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, 2021 21.56 21.56 21.56 0 -0.27(-1.21%)
Apr 29, 2021 21.59 21.90 21.59 21.82 7,113 +0.20(+0.95%)
Apr 28, 2021 21.62 21.62 21.62 21.62 135 +0.02(+0.09%)
Apr 27, 2021 21.60 21.60 21.59 21.60 700 +0.00(+0.00%)
Apr 26, 2021 21.60 21.60 21.60 21.60 115 +0.02(+0.09%)
Apr 23, 2021 21.58 21.58 21.58 21.58 100 -0.31(-1.42%)
Apr 22, 2021 21.89 21.89 21.89 15 +0.00(+0.00%)
Apr 21, 2021 21.70 21.89 21.62 21.89 1,200 +0.17(+0.78%)
Apr 20, 2021 21.72 21.72 21.72 21.72 100 -0.08(-0.37%)
Apr 19, 2021 21.89 21.89 21.59 21.80 350 -0.10(-0.46%)
Apr 16, 2021 21.50 21.90 21.50 21.90 700 +0.10(+0.46%)
Apr 15, 2021 21.51 21.80 21.51 21.80 600 +0.30(+1.40%)
Apr 08, 2021 21.50 21.50 21.50 0 +0.59(+2.82%)
Apr 07, 2021 20.91 21.11 20.91 20.91 900 -0.09(-0.43%)
Apr 06, 2021 21.00 21.00 21.00 21.00 3,194 +0.00(+0.00%)
Apr 05, 2021 21.00 21.00 21.00 21.00 475 +0.19(+0.91%)
Apr 01, 2021 21.00 21.00 20.81 20.81 5,200 -1.79(-7.92%)
Mar 31, 2021 20.56 22.60 20.56 22.60 4,467 +2.11(+10.30%)
Mar 30, 2021 20.49 20.49 20.49 20.49 300 -0.01(-0.05%)
Mar 29, 2021 20.49 20.50 20.48 20.50 1,562 +0.01(+0.05%)
Mar 26, 2021 20.49 20.49 20.49 20.49 400 -0.24(-1.16%)
Mar 24, 2021 20.73 20.73 20.73 0 +0.26(+1.27%)
Mar 23, 2021 20.47 20.47 20.47 1 +0.00(+0.00%)
Mar 22, 2021 20.50 20.50 20.32 20.47 2,602 +0.11(+0.54%)
Mar 19, 2021 20.38 20.38 20.36 20.36 300 +0.00(+0.00%)
Mar 18, 2021 20.36 20.36 20.36 20.36 267 +0.01(+0.05%)
Mar 17, 2021 20.36 20.36 20.35 20.35 500 -1.06(-4.95%)
Mar 16, 2021 21.41 21.41 21.41 21.41 100 -1.46(-6.38%)
Mar 15, 2021 22.86 22.87 22.86 22.87 200 -0.03(-0.13%)
Mar 11, 2021 22.90 22.90 22.90 0 +1.94(+9.26%)
Mar 09, 2021 20.96 20.96 20.96 0 -0.04(-0.19%)
Mar 08, 2021 21.00 21.00 21.00 18 +0.00(+0.00%)
Mar 05, 2021 20.99 21.00 20.99 21.00 1,300 +0.00(+0.00%)
Mar 04, 2021 21.00 21.00 21.00 21.00 100 +0.35(+1.69%)
Mar 03, 2021 20.66 20.66 20.65 20.65 382 -0.10(-0.48%)
Mar 02, 2021 20.95 20.99 20.51 20.75 4,312 -0.10(-0.48%)
Mar 01, 2021 20.85 20.85 20.85 20.85 100 -1.14(-5.18%)
Feb 26, 2021 21.76 21.99 21.07 21.99 3,000 -0.45(-2.01%)
Feb 25, 2021 21.66 22.44 21.05 22.44 1,971 +0.44(+2.00%)
Feb 24, 2021 22.25 22.88 21.23 22.00 1,590 +0.68(+3.19%)
Feb 23, 2021 21.21 22.28 21.18 21.32 1,500 -0.68(-3.09%)
Feb 22, 2021 22.10 22.10 22.00 22.00 250 -0.36(-1.61%)
Feb 19, 2021 20.75 22.37 20.75 22.36 4,900 +1.59(+7.66%)
Feb 18, 2021 20.77 20.77 20.77 79 +0.00(+0.00%)
Feb 17, 2021 20.48 20.77 19.17 20.77 4,206 +0.27(+1.32%)
Feb 16, 2021 19.51 20.99 19.51 20.50 11,150 +0.82(+4.17%)
Feb 12, 2021 18.50 19.68 18.50 19.68 8,800 +1.08(+5.81%)
Feb 11, 2021 18.48 18.60 18.48 18.60 7,220 +0.15(+0.81%)
Feb 10, 2021 18.00 18.47 18.00 18.45 1,154 +0.45(+2.50%)
Feb 09, 2021 18.25 18.38 18.00 18.00 1,821 -0.38(-2.07%)
Feb 08, 2021 18.15 18.38 18.15 18.38 1,806 +0.08(+0.44%)
Feb 05, 2021 18.20 18.30 18.15 18.30 800 +0.30(+1.67%)
Feb 04, 2021 17.30 18.34 17.30 18.00 14,341 -0.30(-1.64%)
Feb 03, 2021 18.30 18.30 18.30 40 +0.00(+0.00%)
Feb 02, 2021 18.30 18.30 18.30 18.30 100 +0.40(+2.23%)
Jan 29, 2021 17.90 17.90 17.90 0 +0.00(+0.00%)
Jan 27, 2021 17.90 17.90 17.90 0 -0.05(-0.28%)
Jan 26, 2021 18.30 18.36 17.95 17.95 9,500 -0.41(-2.23%)
Jan 25, 2021 17.12 18.36 17.12 18.36 1,806 +1.33(+7.81%)
Jan 22, 2021 16.65 17.07 16.65 17.03 800 +0.24(+1.43%)
Jan 21, 2021 16.20 16.98 16.20 16.79 2,000 +0.78(+4.87%)
Jan 20, 2021 15.69 16.29 15.49 16.01 4,390 +0.57(+3.69%)
Jan 19, 2021 15.64 16.00 15.44 15.44 746 -0.80(-4.93%)
Jan 13, 2021 16.24 16.24 16.24 0 +0.38(+2.43%)
Jan 12, 2021 15.86 15.86 15.86 15.86 100 -0.46(-2.85%)
Jan 08, 2021 16.32 16.32 16.32 0 -0.03(-0.18%)
Jan 07, 2021 15.80 16.35 15.80 16.35 1,100 +0.35(+2.19%)
Jan 06, 2021 16.54 16.82 16.00 16.00 1,342 -0.35(-2.14%)
Jan 05, 2021 16.22 17.30 16.11 16.35 2,445 +0.05(+0.31%)
Jan 04, 2021 15.20 16.30 15.20 16.30 7,500 +1.30(+8.67%)
Dec 31, 2020 15.00 15.00 15.00 625 -0.42(-2.72%)
Dec 30, 2020 15.13 15.42 15.13 15.42 625 +0.20(+1.28%)
Dec 29, 2020 15.39 15.39 15.22 15.22 200 -0.11(-0.68%)
Dec 28, 2020 14.90 15.33 14.90 15.33 604 +0.43(+2.89%)
Dec 22, 2020 14.90 14.90 14.90 0 -0.10(-0.67%)
Dec 21, 2020 15.00 15.30 15.00 15.00 400 -0.29(-1.90%)
Dec 18, 2020 14.90 15.29 14.90 15.29 3,400 +0.34(+2.27%)
Dec 17, 2020 14.95 14.95 14.95 1 +0.00(+0.00%)
Dec 16, 2020 15.10 15.10 14.45 14.95 11,171 -0.15(-0.99%)
Dec 15, 2020 14.88 15.45 14.88 15.10 800 -0.10(-0.66%)
Dec 14, 2020 14.80 15.40 14.80 15.20 502 +0.32(+2.15%)
Dec 11, 2020 14.88 14.88 14.88 14.88 2,600 +0.13(+0.88%)
Dec 10, 2020 14.62 14.75 14.51 14.75 1,094 +0.00(+0.00%)
Dec 09, 2020 14.69 14.75 14.55 14.75 506 +0.25(+1.72%)
Dec 08, 2020 14.50 14.50 14.41 14.50 1,600 +0.00(+0.00%)
Dec 07, 2020 14.50 14.69 14.21 14.50 4,304 +0.05(+0.35%)
Dec 04, 2020 14.45 14.45 14.25 14.45 1,400 +0.20(+1.40%)
Dec 03, 2020 14.45 14.45 14.05 14.25 6,755 +0.25(+1.79%)
Dec 02, 2020 14.03 14.46 13.85 14.00 3,100 +0.00(+0.00%)
Dec 01, 2020 13.89 14.44 13.50 14.00 4,345 +0.47(+3.47%)
Nov 30, 2020 13.40 13.53 13.40 13.53 2,844 +0.35(+2.66%)
Nov 27, 2020 13.25 13.25 13.18 13.18 200 -0.01(-0.04%)
Nov 25, 2020 13.26 13.45 13.11 13.19 2,200 -0.26(-1.97%)
Nov 24, 2020 13.36 13.45 13.12 13.45 4,196 +0.20(+1.51%)
Nov 23, 2020 12.90 13.25 12.90 13.25 3,100 +0.40(+3.11%)
Nov 20, 2020 12.95 12.98 12.79 12.85 3,900 +0.01(+0.08%)
Nov 19, 2020 12.84 12.85 12.84 12.84 3,100 -0.03(-0.23%)
Nov 18, 2020 12.85 12.87 12.85 12.87 300 +0.02(+0.19%)
Nov 17, 2020 12.89 12.89 12.85 12.85 4,100 +0.04(+0.35%)
Nov 16, 2020 12.75 12.85 12.75 12.80 2,500 +0.07(+0.55%)
Nov 13, 2020 12.75 12.75 12.73 12.73 200 +0.01(+0.08%)
Nov 12, 2020 12.72 12.72 12.72 12.72 8,000 +0.04(+0.32%)
Nov 11, 2020 12.68 12.68 12.68 12.68 600 +0.00(+0.00%)
Nov 10, 2020 12.54 12.68 12.54 12.68 3,201 +0.18(+1.44%)
Nov 09, 2020 12.01 12.50 12.00 12.50 7,150 +0.48(+3.99%)
Nov 06, 2020 12.02 12.02 12.02 12.02 300 +0.02(+0.17%)
Nov 05, 2020 12.00 12.00 12.00 10 +0.00(+0.00%)
Nov 03, 2020 12.00 12.00 12.00 0 +0.02(+0.17%)
Oct 29, 2020 11.98 11.98 11.98 0 +0.04(+0.34%)
Oct 28, 2020 12.18 12.22 11.92 11.94 2,500 -0.08(-0.67%)
Oct 27, 2020 12.02 12.02 12.02 12.02 4,000 -0.03(-0.25%)
Oct 26, 2020 12.04 12.05 12.04 12.05 502 +0.19(+1.60%)
Oct 23, 2020 11.86 11.86 11.86 50 +0.00(+0.00%)
Oct 20, 2020 11.86 11.86 11.86 0 +0.00(+0.00%)
Oct 16, 2020 11.86 11.86 11.86 0 -0.00(-0.00%)
Oct 15, 2020 11.86 11.87 11.86 11.86 4,000 -0.14(-1.16%)
Oct 14, 2020 12.00 12.00 12.00 12.00 100 -0.02(-0.17%)
Oct 12, 2020 12.02 12.02 12.02 0 +0.16(+1.35%)
Oct 08, 2020 11.86 11.86 11.86 0 -0.03(-0.25%)
Oct 07, 2020 11.89 11.89 11.89 11.89 200 -0.26(-2.14%)
Oct 02, 2020 12.15 12.15 12.15 0 +0.28(+2.36%)
Oct 01, 2020 11.87 11.87 11.87 11.87 6,000 +0.03(+0.25%)
Sep 29, 2020 11.84 11.84 11.84 0 -0.06(-0.50%)
Sep 28, 2020 11.90 11.90 11.90 11.90 100 +0.00(+0.00%)
Sep 22, 2020 11.90 11.90 11.90 0 -0.20(-1.65%)
Sep 18, 2020 12.10 12.10 12.10 0 -0.01(-0.08%)
Sep 16, 2020 12.11 12.11 12.11 0 +0.06(+0.50%)
Sep 11, 2020 12.05 12.05 12.05 0 +0.10(+0.84%)
Sep 09, 2020 11.95 11.95 11.95 0 -0.03(-0.25%)
Sep 08, 2020 11.98 11.98 11.98 21 +0.00(+0.00%)
Sep 04, 2020 11.98 11.98 11.98 11.98 100 +0.16(+1.35%)
Aug 24, 2020 11.82 11.82 11.82 0 +0.00(+0.00%)
Aug 19, 2020 11.82 11.82 11.82 0 -0.32(-2.64%)
Aug 18, 2020 12.14 12.14 12.14 2 +0.00(+0.00%)
Aug 17, 2020 12.14 12.14 12.14 20 +0.00(+0.00%)
Aug 14, 2020 12.14 12.14 12.14 12.14 100 +0.14(+1.17%)
Aug 13, 2020 12.00 12.00 12.00 12.00 2,002 +0.08(+0.67%)
Aug 12, 2020 11.92 11.92 11.92 11.92 100 -0.01(-0.08%)
Aug 11, 2020 11.93 11.93 11.89 11.93 250 +0.18(+1.53%)
Aug 05, 2020 11.75 11.75 11.75 0 +0.29(+2.53%)
Jul 29, 2020 11.46 11.46 11.46 0 +0.01(+0.09%)
Jul 28, 2020 11.45 11.45 11.45 11.45 210 +0.05(+0.44%)
Jul 27, 2020 11.41 11.41 11.40 11.40 600 +0.02(+0.18%)
Jul 24, 2020 11.38 11.38 11.38 96 +0.00(+0.00%)
Jul 23, 2020 11.38 11.38 11.38 11.38 500 +0.12(+1.07%)
Jul 22, 2020 11.26 11.26 11.26 11.26 210 +0.02(+0.13%)
Jul 21, 2020 11.24 11.24 11.24 1 +0.00(+0.00%)
Jul 17, 2020 11.24 11.24 11.24 0 -0.04(-0.40%)
Jul 15, 2020 11.29 11.29 11.29 0 +0.14(+1.26%)
Jul 13, 2020 11.15 11.15 11.15 0 +0.08(+0.72%)
Jul 10, 2020 11.12 11.12 11.07 11.07 500 -0.05(-0.45%)
Jul 09, 2020 11.17 11.17 11.12 11.12 1,350 -0.18(-1.59%)
Jul 08, 2020 11.13 11.30 11.13 11.30 4,130 -0.63(-5.28%)
Jul 07, 2020 11.50 11.93 11.50 11.93 300 +0.80(+7.19%)
Jul 06, 2020 11.13 11.13 11.13 11.13 690 -0.07(-0.62%)
Jul 02, 2020 11.69 11.69 11.20 11.20 1,300 -0.20(-1.75%)
Jul 01, 2020 11.40 11.40 11.40 11.40 224 +0.15(+1.33%)
Jun 30, 2020 11.35 11.35 11.25 11.25 324 -0.25(-2.17%)
Jun 29, 2020 11.50 11.50 11.50 11.50 100 +0.25(+2.22%)
Jun 26, 2020 12.11 12.11 11.25 11.25 3,200 -1.10(-8.91%)
Jun 11, 2020 12.35 12.35 12.35 0 +0.00(+0.00%)
Jun 08, 2020 12.35 12.35 12.35 0 +0.34(+2.83%)
Jun 05, 2020 12.01 12.01 12.01 1 +0.00(+0.00%)
Jun 04, 2020 12.05 12.05 12.01 12.01 458 -0.24(-1.96%)
Jun 03, 2020 12.25 12.25 12.25 12.25 800 +0.27(+2.25%)
Jun 01, 2020 11.98 11.98 11.98 0 +0.13(+1.10%)
May 29, 2020 11.85 12.00 11.85 11.85 700 -0.15(-1.25%)
May 28, 2020 11.96 12.00 11.96 12.00 2,035 +0.03(+0.25%)
May 27, 2020 11.97 11.97 11.97 11.97 2,600 +0.01(+0.08%)
May 26, 2020 11.90 12.00 11.80 11.96 14,653 +0.06(+0.50%)
May 18, 2020 11.90 11.90 11.90 0 +0.10(+0.85%)
May 15, 2020 11.80 11.80 11.80 11.80 3,300 +0.00(+0.00%)
May 14, 2020 11.90 11.90 11.80 11.80 1,137 -0.20(-1.67%)
May 07, 2020 12.00 12.00 12.00 0 +0.30(+2.56%)
May 06, 2020 11.70 11.70 11.70 11.70 110 +0.00(+0.00%)
May 05, 2020 11.70 11.70 11.70 11.70 166 +0.09(+0.78%)
May 04, 2020 11.75 11.75 11.61 11.61 7,355 -0.38(-3.17%)
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.