RWCB - Redwood Capital Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201816.5516.6316.5516.5516.55700
Feb 15, 201816.6016.7016.6016.7016.701,200
Feb 14, 201816.7016.7116.4016.5016.508,100
Feb 13, 201816.5016.5016.5016.5016.50-
Feb 12, 201816.9216.9216.5016.5016.503,200
Feb 09, 201816.8017.0016.7017.0017.008,500
Feb 08, 201816.8516.9216.7516.9016.904,800
Feb 07, 201816.8717.1416.8517.0017.006,000
Feb 06, 201817.2517.5716.5216.8616.8665,800
Feb 05, 201817.7817.7817.2517.4517.4518,700
Feb 02, 201817.7117.7517.7117.7517.755,000
Feb 01, 201817.8017.8017.8017.8017.80-
Jan 31, 201817.8017.8017.8017.8017.8022,000
Jan 30, 201817.7517.7517.7517.7517.75-
Jan 29, 201817.7517.7517.7517.7517.75200
Jan 29, 20180.065 Dividend
Jan 26, 201817.9017.9017.9017.9017.83-
Jan 25, 201817.8017.9017.8017.9017.839,600
Jan 24, 201817.7417.7717.7417.7517.693,100
Jan 23, 201817.6217.6217.6217.6217.56-
Jan 22, 201817.6217.6217.6217.6217.56-
Jan 19, 201817.4917.7017.3817.6217.5618,500
Jan 18, 201817.3917.3917.3917.3917.33100
Jan 17, 201817.4017.4017.3517.3517.29300
Jan 16, 201817.7517.7917.3517.7917.736,500
Jan 12, 201817.5017.5017.4317.5017.442,300
Jan 11, 201817.7517.7517.4317.4317.371,600
Jan 10, 201817.4317.4317.4317.4317.371,000
Jan 09, 201817.4317.5517.4317.5517.4919,000
Jan 08, 201817.4117.4117.4117.4117.35500
Jan 05, 201817.2517.4317.2517.4317.371,700
Jan 04, 201817.6817.6817.1317.1317.071,400
Jan 03, 201817.7617.7617.6817.6817.62300
Jan 02, 201817.8817.8817.8817.8817.82-
Dec 29, 201717.9918.0017.8817.8817.825,300
Dec 28, 201717.7517.7517.7517.7517.69-
Dec 27, 201717.7517.7517.7517.7517.69-
Dec 26, 201717.7517.7517.7517.7517.69200
Dec 22, 201717.6017.6017.6017.6017.54-
Dec 21, 201717.3017.6017.2517.6017.541,700
Dec 20, 201717.2417.2417.2417.2417.18-
Dec 19, 201717.2417.2417.2417.2417.18-
Dec 18, 201717.3017.3317.1217.2417.181,300
Dec 15, 201717.1217.3517.1217.2517.191,900
Dec 14, 201717.1317.1317.1317.1317.071,000
Dec 13, 201717.3017.3017.2517.2517.19600
Dec 12, 201717.3217.3217.3217.3217.26-
Dec 11, 201717.4017.4017.3217.3217.26400
Dec 08, 201717.1217.3217.1217.3217.261,000
Dec 07, 201717.1017.4017.1017.4017.348,000
Dec 06, 201717.3517.4017.2817.4017.342,000
Dec 05, 201717.2817.3517.2817.3517.291,300
Dec 04, 201717.3917.4917.3917.4917.43500
Dec 01, 201717.4517.4517.2517.3517.294,400
Nov 30, 201717.6017.7517.5517.5517.495,600
Nov 29, 201717.6017.6017.6017.6017.54100
Nov 28, 201717.5917.6017.5917.6017.54200
Nov 27, 201717.9517.9517.9517.9517.88-
Nov 24, 201717.9517.9517.9517.9517.88-
Nov 22, 201717.9517.9517.9517.9517.88-
Nov 21, 201717.9517.9517.9517.9517.88-
Nov 20, 201717.9517.9517.9517.9517.88-
Nov 17, 201717.9517.9517.7717.9517.883,700
Nov 16, 201717.7517.7517.7517.7517.69-
Nov 15, 201717.7417.7517.7417.7517.69400
Nov 14, 201717.6617.7417.6617.7417.68500
Nov 13, 201718.0018.0018.0018.0017.93-
Nov 10, 201718.0018.0018.0018.0017.93-
Nov 09, 201718.0018.0018.0018.0017.93900
Nov 08, 201718.0018.0018.0018.0017.93-
Nov 07, 201718.0018.0018.0018.0017.93100
Nov 06, 201718.0918.0918.0818.0818.01800
Nov 03, 201718.1018.2918.1018.2018.133,400
Nov 02, 201718.0218.0218.0018.0017.931,000
Nov 01, 201718.0018.2918.0018.2018.132,900
Oct 31, 201717.3018.1417.3017.5817.523,100
Oct 30, 201717.2417.2417.2417.2417.18-
Oct 27, 201717.2417.2417.2417.2417.18-
Oct 26, 201717.2417.2417.2417.2417.18500
Oct 25, 201717.2417.2417.2417.2417.18-
Oct 24, 201717.2417.2417.2417.2417.18-
Oct 23, 201717.2417.2417.2417.2417.18-
Oct 20, 201717.2417.2417.2417.2417.18-
Oct 19, 201717.2017.2417.2017.2417.18900
Oct 18, 201717.1617.1717.1617.1617.10600
Oct 17, 201717.2017.2017.2017.2017.14-
Oct 16, 201717.2817.4017.1017.2017.148,200
Oct 13, 201717.4317.4317.2717.3517.292,500
Oct 12, 201717.5117.5117.5117.5117.45300
Oct 11, 201717.5417.5417.5417.5417.48-
Oct 10, 201717.5417.5417.5417.5417.48500
Oct 09, 201717.7617.7617.7617.7617.70400
Oct 06, 201718.0018.0018.0018.0017.93-
Oct 05, 201718.0018.0018.0018.0017.93-
Oct 04, 201718.0018.0018.0018.0017.93-
Oct 03, 201718.0018.0018.0018.0017.93-
Oct 02, 201718.0018.0018.0018.0017.93100
Sep 29, 201717.8518.0017.8418.0017.935,000
Sep 28, 201717.6817.7717.6817.7717.711,400
Sep 27, 201717.6017.6817.5817.5817.522,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...