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

Redwood Capital Bcp (OP: RWCB )

20.38 +0.02 (+0.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 22, 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 26, 2023 18.00 100 +0.25(+1.41%)
Apr 25, 2023 17.75 17.75 17.72 17.75 1,500 -0.10(-0.56%)
Apr 24, 2023 17.85 17.85 17.85 17.85 200 +0.35(+2.00%)
Apr 21, 2023 17.50 17.50 17.49 17.50 600 +0.00(+0.00%)
Apr 13, 2023 17.50 37 +0.16(+0.92%)
Apr 11, 2023 17.34 0 +0.09(+0.52%)
Apr 10, 2023 17.15 17.25 17.15 17.25 31,052 -0.06(-0.35%)
Mar 31, 2023 17.31 0 -0.59(-3.30%)
Mar 29, 2023 17.90 50 +0.00(+0.00%)
Mar 28, 2023 17.50 17.90 17.50 17.90 811 -0.09(-0.50%)
Mar 27, 2023 17.99 17.99 17.99 17.99 100 +0.49(+2.80%)
Mar 24, 2023 17.51 17.51 17.50 17.50 2,500 -0.01(-0.06%)
Mar 22, 2023 17.51 0 -0.99(-5.35%)
Mar 21, 2023 17.75 18.50 17.75 18.50 15,473 +0.50(+2.78%)
Mar 16, 2023 18.00 0 -0.51(-2.76%)
Mar 14, 2023 18.51 0 -1.19(-6.04%)
Mar 13, 2023 17.92 19.70 17.92 19.70 500 -0.05(-0.25%)
Mar 10, 2023 19.75 19.75 18.62 19.75 600 +0.45(+2.33%)
Mar 09, 2023 19.50 19.50 19.30 19.30 319 -0.65(-3.26%)
Mar 01, 2023 19.95 0 +0.39(+2.02%)
Feb 28, 2023 19.31 19.55 19.31 19.55 1,149 +0.23(+1.22%)
Feb 27, 2023 19.32 19.32 19.32 19.32 1,049 -0.13(-0.67%)
Feb 21, 2023 19.45 0 -0.05(-0.26%)
Feb 17, 2023 19.51 19.51 19.50 19.50 400 +0.00(+0.00%)
Feb 15, 2023 19.50 0 +0.05(+0.26%)
Feb 14, 2023 19.25 19.45 19.25 19.45 2,601 +0.42(+2.21%)
Feb 10, 2023 19.03 0 +0.13(+0.69%)
Feb 07, 2023 18.90 0 +0.14(+0.75%)
Feb 06, 2023 18.75 18.76 18.66 18.76 3,401 +0.16(+0.86%)
Feb 03, 2023 18.60 18.60 18.60 18.60 100 +0.10(+0.54%)
Jan 30, 2023 18.50 1 +0.46(+2.55%)
Jan 26, 2023 18.04 0 -0.21(-1.15%)
Jan 25, 2023 18.25 18.25 18.25 18.25 200 -0.25(-1.35%)
Jan 24, 2023 18.50 18.60 18.50 18.50 2,294 +0.39(+2.15%)
Jan 19, 2023 18.11 0 -0.14(-0.77%)
Jan 13, 2023 18.25 0 +0.00(+0.00%)
Jan 12, 2023 18.25 18.25 18.25 18.25 200 -0.25(-1.35%)
Jan 04, 2023 18.50 0 +0.00(+0.00%)
Dec 30, 2022 18.50 0 +0.42(+2.33%)
Dec 28, 2022 18.08 0 +0.08(+0.44%)
Dec 23, 2022 18.00 0 +0.24(+1.35%)
Dec 20, 2022 17.76 0 +0.00(+0.00%)
Dec 19, 2022 18.35 18.45 17.76 17.76 2,371 -0.54(-2.95%)
Dec 16, 2022 18.00 18.30 18.00 18.30 465 +0.50(+2.81%)
Dec 15, 2022 18.00 18.40 17.80 17.80 2,800 -1.08(-5.72%)
Dec 14, 2022 18.88 18.88 18.88 18.88 200 +0.58(+3.17%)
Dec 13, 2022 19.02 19.21 18.30 18.30 1,765 -0.71(-3.73%)
Dec 12, 2022 18.82 19.01 18.82 19.01 714 +0.44(+2.37%)
Dec 09, 2022 18.57 18.57 18.57 18.57 100 -0.18(-0.96%)
Dec 05, 2022 18.75 0 +0.50(+2.74%)
Dec 01, 2022 18.25 0 +0.07(+0.39%)
Nov 30, 2022 18.18 18.18 18.18 18.18 300 +0.15(+0.83%)
Nov 28, 2022 18.03 0 +0.08(+0.45%)
Nov 25, 2022 17.95 17.95 17.95 17.95 100 +0.14(+0.79%)
Nov 23, 2022 18.00 18.00 17.81 17.81 207 -0.42(-2.30%)
Nov 21, 2022 18.23 0 -0.01(-0.05%)
Nov 18, 2022 18.24 18.24 18.23 18.24 1,050 +0.01(+0.05%)
Nov 17, 2022 18.23 18.23 18.23 18.23 300 +0.03(+0.16%)
Nov 15, 2022 18.20 0 +0.01(+0.05%)
Nov 10, 2022 18.19 0 +0.18(+1.00%)
Nov 07, 2022 18.01 0 +0.01(+0.06%)
Nov 04, 2022 17.95 18.00 17.88 18.00 565 +0.15(+0.84%)
Nov 02, 2022 17.85 5 +0.43(+2.47%)
Nov 01, 2022 17.42 17.42 17.25 17.42 980 -0.08(-0.46%)
Oct 31, 2022 17.55 17.55 17.50 17.50 713 -0.46(-2.56%)
Oct 28, 2022 17.78 17.96 17.78 17.96 500 +0.05(+0.28%)
Oct 27, 2022 17.73 17.95 17.73 17.91 1,582 +0.16(+0.90%)
Oct 25, 2022 17.75 0 +0.25(+1.43%)
Oct 17, 2022 17.50 1 +0.10(+0.57%)
Oct 14, 2022 17.65 17.65 17.40 17.40 6,101 +0.20(+1.16%)
Oct 12, 2022 17.20 0 -0.20(-1.15%)
Oct 10, 2022 17.40 1 -0.30(-1.69%)
Oct 05, 2022 17.70 0 +0.30(+1.72%)
Sep 29, 2022 17.40 0 -0.15(-0.85%)
Sep 28, 2022 18.51 18.51 17.55 17.55 350 -1.20(-6.40%)
Sep 27, 2022 18.90 18.90 18.75 18.75 400 -0.05(-0.27%)
Sep 23, 2022 18.80 0 +0.04(+0.21%)
Sep 22, 2022 19.10 19.10 18.76 18.76 1,284 -0.25(-1.32%)
Sep 21, 2022 19.00 19.01 19.00 19.01 258 +0.21(+1.12%)
Sep 19, 2022 18.80 0 -0.59(-3.04%)
Sep 07, 2022 19.39 0 +0.39(+2.05%)
Sep 01, 2022 19.00 0 +0.04(+0.21%)
Aug 29, 2022 18.96 0 -0.05(-0.26%)
Aug 24, 2022 19.01 0 -0.30(-1.55%)
Aug 17, 2022 19.31 29 -0.43(-2.18%)
Aug 16, 2022 19.77 19.77 19.74 19.74 1,500 +0.02(+0.10%)
Aug 15, 2022 19.72 19.72 19.72 19.72 100 -0.28(-1.40%)
Aug 12, 2022 19.45 20.00 19.41 20.00 5,600 +0.55(+2.83%)
Aug 05, 2022 19.45 0 +0.38(+1.99%)
Aug 04, 2022 19.26 19.45 19.07 19.07 700 -0.03(-0.16%)
Aug 03, 2022 19.05 19.10 19.05 19.10 401 +0.13(+0.69%)
Aug 02, 2022 18.98 18.98 18.97 18.97 200 +0.12(+0.64%)
Jul 29, 2022 18.85 0 +0.00(+0.00%)
Jul 28, 2022 18.85 18.85 18.75 18.85 1,065 -0.15(-0.79%)
Jul 27, 2022 19.00 19.00 19.00 19.00 200 +0.05(+0.26%)
Jul 22, 2022 18.95 0 -0.11(-0.58%)
Jul 20, 2022 19.06 0 -0.69(-3.49%)
Jul 19, 2022 18.45 19.75 18.45 19.75 825 +1.40(+7.63%)
Jul 18, 2022 19.22 19.22 18.35 18.35 3,625 -0.65(-3.42%)
Jun 29, 2022 19.00 0 +0.00(+0.00%)
Jun 28, 2022 19.00 19.00 19.00 19.00 200 +0.00(+0.00%)
Jun 27, 2022 19.12 19.12 19.00 19.00 2,569 +0.00(+0.00%)
Jun 21, 2022 19.00 0 -0.10(-0.52%)
Jun 14, 2022 19.10 0 -0.90(-4.50%)
Jun 08, 2022 20.00 0 +0.88(+4.60%)
May 31, 2022 19.12 0 -0.38(-1.95%)
May 27, 2022 19.50 19.50 19.50 19.50 416 +0.39(+2.04%)
May 26, 2022 19.11 19.11 19.11 19.11 230 +0.00(+0.00%)
May 18, 2022 19.11 0 +0.00(+0.00%)
May 16, 2022 19.11 0 +0.11(+0.58%)
May 13, 2022 19.01 19.01 19.00 19.00 767 -0.55(-2.81%)
May 12, 2022 20.00 21.00 19.55 19.55 1,500 -0.45(-2.25%)
May 11, 2022 20.00 20.00 19.99 20.00 1,369 -1.60(-7.41%)
May 10, 2022 21.60 21.60 21.60 21.60 9,800 +0.00(+0.00%)
May 09, 2022 22.74 22.74 21.60 21.60 486 -1.14(-5.01%)
May 04, 2022 22.74 38 +0.00(+0.00%)
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.