RTW - RTW Retailwinds, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.42000.44000.40000.41000.4100241,600
Feb 13, 20200.43000.45000.40000.42000.4200313,500
Feb 12, 20200.39000.46000.39000.42000.4200700,500
Feb 11, 20200.40000.42000.38000.39000.3900254,600
Feb 10, 20200.41000.45000.40000.41000.4100351,500
Feb 07, 20200.41000.43000.38000.40000.4000355,000
Feb 06, 20200.44000.44000.38000.40000.4000494,000
Feb 05, 20200.44000.47000.40000.42000.42001,147,100
Feb 04, 20200.38000.43000.38000.43000.43001,158,100
Feb 03, 20200.39000.41000.37000.38000.3800232,000
Jan 31, 20200.41000.43000.39000.39000.3900268,400
Jan 30, 20200.43000.43000.38000.39000.3900190,800
Jan 29, 20200.40000.45000.40000.41000.4100253,200
Jan 28, 20200.41000.43000.38000.40000.4000232,300
Jan 27, 20200.44000.48000.37000.41000.4100391,500
Jan 24, 20200.50000.50000.45000.46000.4600363,000
Jan 23, 20200.54000.57000.48000.48000.4800118,200
Jan 22, 20200.52000.56000.52000.52000.5200129,500
Jan 21, 20200.60000.61000.53000.54000.5400190,500
Jan 17, 20200.63000.63000.57000.60000.600078,500
Jan 16, 20200.60000.64000.60000.61000.6100116,300
Jan 15, 20200.62000.70000.59000.61000.6100136,300
Jan 14, 20200.60000.62000.55000.61000.6100321,000
Jan 13, 20200.75000.75000.59000.59000.5900356,300
Jan 10, 20200.86000.86000.78000.78000.780042,100
Jan 09, 20200.84000.86000.75000.84000.8400447,800
Jan 08, 20200.90000.91000.83000.84000.840070,900
Jan 07, 20200.89000.90000.88000.88000.880053,900
Jan 06, 20200.88000.91000.86000.88000.8800168,700
Jan 03, 20200.88000.95000.84000.88000.880090,900
Jan 02, 20200.81000.89000.81000.86000.8600200,000
Dec 31, 20190.82000.87000.80000.80000.800090,400
Dec 30, 20190.79000.86000.79000.80000.8000258,900
Dec 27, 20190.74000.80000.74000.79000.7900114,700
Dec 26, 20190.75000.80000.75000.75000.7500371,900
Dec 24, 20190.78000.78000.72000.76000.7600256,700
Dec 23, 20190.73000.78000.72000.75000.7500158,300
Dec 20, 20190.78000.80000.74000.76000.7600297,800
Dec 19, 20190.75000.80000.75000.78000.7800124,000
Dec 18, 20190.83000.83000.78000.78000.780073,100
Dec 17, 20190.85000.89000.78000.80000.8000150,100
Dec 16, 20190.85000.89000.85000.85000.8500113,000
Dec 13, 20190.88000.90000.86000.87000.870096,600
Dec 12, 20190.91000.95000.88000.90000.900081,400
Dec 11, 20190.92000.96000.90000.91000.910097,600
Dec 10, 20190.98001.00000.93000.94000.9400101,700
Dec 09, 20191.00001.01000.96000.99000.9900145,200
Dec 06, 20191.25001.25000.96001.00001.0000332,400
Dec 05, 20191.34001.41001.29001.29001.290063,100
Dec 04, 20191.30001.37001.29001.35001.350041,500
Dec 03, 20191.33001.33001.24001.27001.2700307,400
Dec 02, 20191.39001.39001.33001.34001.340021,500
Nov 29, 20191.37001.38001.17001.34001.340027,500
Nov 27, 20191.27001.38001.22001.37001.370053,900
Nov 26, 20191.32001.41001.26001.26001.260025,200
Nov 25, 20191.18001.36001.17001.29001.290060,700
Nov 22, 20191.30001.36001.13001.13001.130072,000
Nov 21, 20191.36001.39001.24001.24001.240022,000
Nov 20, 20191.37001.43001.35001.35001.350077,700
Nov 19, 20191.38001.43001.37001.38001.380021,300
Nov 18, 20191.44001.44001.38001.39001.390028,800
Nov 15, 20191.42001.45001.39001.43001.4300169,400
Nov 14, 20191.36001.41001.35001.40001.400023,000
Nov 13, 20191.40001.41001.37001.37001.370034,100
Nov 12, 20191.39001.45001.39001.41001.410013,600
Nov 11, 20191.40001.43001.36001.38001.380016,300
Nov 08, 20191.49001.54001.38001.40001.400066,300
Nov 07, 20191.61001.68001.49001.49001.490028,900
Nov 06, 20191.61001.71001.55001.60001.600091,500
Nov 05, 20191.64001.77001.60001.63001.6300100,500
Nov 04, 20191.54001.65001.51001.61001.610051,100
Nov 01, 20191.50001.61001.49001.51001.510038,200
Oct 31, 20191.62001.62001.48001.48001.480084,200
Oct 30, 20191.64001.69001.60001.64001.640031,400
Oct 29, 20191.62001.69001.59001.64001.640039,000
Oct 28, 20191.56001.63001.56001.61001.610035,500
Oct 25, 20191.58001.62001.50001.57001.570079,700
Oct 24, 20191.55001.67001.52001.53001.530015,600
Oct 23, 20191.65001.65001.56001.56001.560035,000
Oct 22, 20191.50001.65001.45001.63001.630092,400
Oct 21, 20191.30001.51001.30001.49001.490072,600
Oct 18, 20191.25001.33001.22001.29001.290047,800
Oct 17, 20191.29001.40001.22001.26001.2600102,100
Oct 16, 20191.37001.40001.26001.30001.300087,400
Oct 15, 20191.35001.40001.35001.40001.400010,600
Oct 14, 20191.36001.38001.34001.36001.360013,700
Oct 11, 20191.36001.45001.29001.35001.350036,500
Oct 10, 20191.39001.40001.32001.34001.340048,000
Oct 09, 20191.41001.45001.36001.37001.370040,800
Oct 08, 20191.47001.47001.32001.37001.370075,800
Oct 07, 20191.40001.51001.40001.51001.510043,900
Oct 04, 20191.40001.43001.36001.40001.400060,500
Oct 03, 20191.39001.41001.33001.40001.400042,000
Oct 02, 20191.36001.41001.34001.39001.390092,300
Oct 01, 20191.37001.43001.30001.39001.3900160,800
Sep 30, 20191.28001.39001.23001.37001.3700113,300
Sep 27, 20191.28001.35001.24001.28001.280057,300
Sep 26, 20191.29001.29001.23001.28001.280082,200
Sep 25, 20191.29001.32001.26001.29001.2900142,800
Sep 24, 20191.19001.30001.18001.29001.2900114,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...