Redwood Capital Bancorp (RWCB)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:01PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2,100 |
| 13 June 2024 | 21.40 | 21.80 | 21.39 | 21.80 | 21.80 | 1,200 |
| 12 June 2024 | 21.80 | 21.80 | 21.35 | 21.38 | 21.38 | 1,700 |
| 11 June 2024 | 21.99 | 21.99 | 21.90 | 21.90 | 21.90 | 700 |
| 10 June 2024 | 21.27 | 21.99 | 21.27 | 21.98 | 21.98 | 600 |
| 07 June 2024 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | 1,200 |
| 06 June 2024 | 21.20 | 21.23 | 21.20 | 21.20 | 21.20 | 600 |
| 05 June 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 500 |
| 04 June 2024 | 21.22 | 22.00 | 21.22 | 22.00 | 22.00 | 600 |
| 03 June 2024 | 21.00 | 21.22 | 21.00 | 21.22 | 21.22 | 2,200 |
| 31 May 2024 | 21.00 | 21.01 | 20.98 | 20.98 | 20.98 | 700 |
| 30 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 29 May 2024 | 20.35 | 20.54 | 20.35 | 20.35 | 20.35 | 500 |
| 28 May 2024 | 20.25 | 21.10 | 20.25 | 21.10 | 21.10 | 1,300 |
| 24 May 2024 | 20.48 | 21.00 | 20.35 | 20.35 | 20.35 | 1,500 |
| 23 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 300 |
| 22 May 2024 | 20.37 | 20.38 | 20.35 | 20.38 | 20.38 | 1,500 |
| 21 May 2024 | 20.35 | 20.36 | 20.35 | 20.36 | 20.36 | 1,000 |
| 20 May 2024 | 20.35 | 20.36 | 20.35 | 20.36 | 20.36 | 800 |
| 17 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 200 |
| 16 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 100 |
| 15 May 2024 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 2,500 |
| 14 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| 13 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 300 |
| 10 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 100 |
| 09 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 08 May 2024 | 20.18 | 20.18 | 20.17 | 20.17 | 20.17 | 500 |
| 07 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 06 May 2024 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | 1,200 |
| 03 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 500 |
| 02 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 01 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 30 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 29 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 26 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 26 Apr 2024 | 0.08 Dividend | |||||
| 25 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | - |
| 24 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | - |
| 23 Apr 2024 | 20.41 | 21.16 | 20.31 | 21.16 | 21.08 | 600 |
| 22 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| 19 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| 18 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| 17 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| 16 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| 15 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | - |
| 12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 8,500 |
| 11 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - |
| 10 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - |
| 09 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 100 |
| 08 Apr 2024 | 20.51 | 20.60 | 20.50 | 20.50 | 20.42 | 4,600 |
| 05 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| 04 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| 03 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| 02 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| 01 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| 28 Mar 2024 | 21.18 | 21.18 | 20.51 | 20.51 | 20.43 | 1,700 |
| 27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 25 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 22 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 21 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 19 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 18 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 15 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | - |
| 14 Mar 2024 | 21.50 | 21.67 | 21.00 | 21.00 | 20.92 | 5,900 |
| 13 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| 12 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 100 |
| 11 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| 08 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 1,200 |
| 07 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| 06 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| 05 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - |
| 04 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 400 |
| 01 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| 29 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| 28 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | - |
| 27 Feb 2024 | 21.50 | 22.35 | 21.50 | 22.10 | 22.02 | 6,700 |
| 26 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.68 | 200 |
| 23 Feb 2024 | 22.41 | 22.41 | 22.00 | 22.00 | 21.92 | 600 |
| 22 Feb 2024 | 22.25 | 22.50 | 22.00 | 22.10 | 22.02 | 3,700 |
| 21 Feb 2024 | 22.50 | 22.50 | 22.00 | 22.00 | 21.92 | 800 |
| 20 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.92 | 500 |
| 16 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | 100 |
| 15 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
| 14 Feb 2024 | 22.70 | 22.70 | 21.75 | 22.70 | 22.61 | 1,500 |
| 13 Feb 2024 | 22.35 | 22.72 | 22.25 | 22.25 | 22.17 | 2,300 |
| 12 Feb 2024 | 22.45 | 22.45 | 22.40 | 22.40 | 22.32 | 600 |
| 09 Feb 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.41 | 400 |
| 08 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.46 | - |
| 07 Feb 2024 | 22.53 | 22.55 | 22.50 | 22.55 | 22.46 | 4,500 |
| 06 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
| 05 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
| 02 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | 100 |
| 01 Feb 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.56 | 600 |
| 31 Jan 2024 | 22.53 | 22.75 | 22.53 | 22.58 | 22.49 | 8,900 |
| 30 Jan 2024 | 22.59 | 22.61 | 22.59 | 22.61 | 22.52 | 800 |
| 29 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
| 26 Jan 2024 | 22.58 | 22.60 | 22.58 | 22.60 | 22.51 | 800 |
| 26 Jan 2024 | 0.08 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.