Redwood Capital Bcp (OP: RWCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 900 | -0.45(-2.10%) |
| Nov 20, 2024 | 21.43 | 21.45 | 21.36 | 21.45 | 4,955 | +0.03(+0.14%) |
| Nov 19, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 201 | -0.82(-3.69%) |
| Nov 18, 2024 | 22.25 | 22.25 | 21.50 | 22.24 | 7,558 | +0.70(+3.25%) |
| Nov 15, 2024 | 22.30 | 22.30 | 21.54 | 21.54 | 902 | -0.21(-0.97%) |
| Nov 14, 2024 | 21.75 | 21.75 | 21.70 | 21.75 | 4,200 | +0.04(+0.18%) |
| Nov 13, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 400 | +0.05(+0.23%) |
| Nov 12, 2024 | 21.67 | 21.67 | 21.66 | 21.66 | 500 | -0.34(-1.55%) |
| Nov 11, 2024 | 21.70 | 22.00 | 21.51 | 22.00 | 2,250 | +0.47(+2.18%) |
| Nov 08, 2024 | 21.52 | 21.53 | 21.52 | 21.53 | 300 | +0.17(+0.80%) |
| Nov 07, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 300 | -0.02(-0.09%) |
| Nov 06, 2024 | 21.36 | 21.38 | 21.35 | 21.38 | 750 | +0.03(+0.14%) |
| Nov 01, 2024 | 21.35 | 0 | +0.00(+0.00%) | |||
| Oct 30, 2024 | 21.35 | 0 | -0.15(-0.70%) | |||
| Oct 25, 2024 | 21.50 | 0 | +0.15(+0.70%) | |||
| Oct 24, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 403 | +0.00(+0.00%) |
| Oct 23, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 563 | -0.35(-1.61%) |
| Oct 22, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 300 | -0.25(-1.14%) |
| Oct 09, 2024 | 21.95 | 50 | -0.29(-1.30%) | |||
| Oct 08, 2024 | 22.45 | 22.47 | 22.24 | 22.24 | 2,411 | -0.26(-1.16%) |
| Oct 03, 2024 | 22.50 | 0 | +0.35(+1.58%) | |||
| Oct 02, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 2,000 | +0.04(+0.18%) |
| Oct 01, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 400 | +0.33(+1.51%) |
| Sep 27, 2024 | 21.78 | 0 | -0.22(-0.99%) | |||
| Sep 26, 2024 | 21.45 | 22.00 | 21.45 | 22.00 | 500 | +0.68(+3.17%) |
| Sep 25, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 330 | -0.03(-0.12%) |
| Sep 24, 2024 | 21.26 | 21.35 | 21.26 | 21.35 | 1,100 | +0.30(+1.43%) |
| Sep 19, 2024 | 21.05 | 0 | +0.03(+0.14%) | |||
| Sep 17, 2024 | 21.02 | 0 | +0.02(+0.10%) | |||
| Sep 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 155 | -0.12(-0.57%) |
| Sep 12, 2024 | 21.12 | 0 | -0.38(-1.77%) |
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.
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.