RWCB - Redwood Capital Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201818.3718.3718.3718.3718.3710,000
Jun 19, 201818.4418.4418.4418.4418.44-
Jun 18, 201818.4418.4418.4418.4418.44-
Jun 15, 201818.4418.4418.4418.4418.44-
Jun 14, 201818.4418.4418.4418.4418.44200
Jun 13, 201818.4518.4518.4518.4518.45200
Jun 12, 201818.4518.4518.4418.4418.44800
Jun 11, 201818.2118.2118.2118.2118.21400
Jun 08, 201818.5018.5018.5018.5018.50-
Jun 07, 201818.5018.5018.5018.5018.50-
Jun 06, 201818.5018.5018.5018.5018.50-
Jun 05, 201818.5018.5018.5018.5018.50300
Jun 04, 201818.3518.7018.2718.5518.553,100
Jun 01, 201818.4018.4018.4018.4018.40-
May 31, 201818.4018.4018.4018.4018.40-
May 30, 201818.4018.4018.4018.4018.40-
May 29, 201818.4018.4018.4018.4018.40-
May 25, 201818.4018.4018.4018.4018.40-
May 24, 201818.4018.4018.4018.4018.40-
May 23, 201818.4018.4018.4018.4018.40-
May 22, 201818.4018.4018.4018.4018.40200
May 21, 201818.3018.3018.3018.3018.30200
May 18, 201818.2118.2118.1018.2018.20600
May 17, 201818.2518.2518.2518.2518.25-
May 16, 201818.2518.2518.2518.2518.25-
May 15, 201818.2518.2518.2518.2518.25-
May 14, 201818.2518.2518.2518.2518.25-
May 11, 201818.7018.7018.2518.2518.253,300
May 10, 201818.7018.7018.7018.7018.70400
May 09, 201818.7018.7018.7018.7018.70300
May 08, 201818.7018.7018.7018.7018.70100
May 07, 201818.8918.9518.7018.7518.752,100
May 04, 201818.8818.8918.7918.8918.89900
May 03, 201818.6618.6618.6618.6618.66100
May 02, 201818.6418.6418.6418.6418.641,500
May 01, 201818.6518.6518.6518.6518.65-
Apr 30, 201818.6518.6518.6518.6518.65-
Apr 27, 201818.5018.6518.5018.6518.65400
Apr 27, 20180.07 Dividend
Apr 26, 201817.5518.9917.5518.9918.925,300
Apr 25, 201817.4017.4017.3017.3017.24300
Apr 24, 201817.9017.9017.8017.8017.73300
Apr 23, 201817.1017.1017.1017.1017.04-
Apr 20, 201817.2017.3017.1017.1017.04900
Apr 19, 201816.9017.2016.9017.2017.14700
Apr 18, 201816.7216.7316.7216.7316.6715,500
Apr 17, 201816.7016.7916.6616.7916.739,300
Apr 16, 201816.7016.7016.6716.6716.611,000
Apr 13, 201816.7016.7016.6916.7016.641,700
Apr 12, 201816.6016.6016.6016.6016.54-
Apr 11, 201816.8016.8016.6016.6016.547,500
Apr 10, 201816.6616.6616.6016.6016.5423,500
Apr 09, 201816.7516.7516.7516.7516.69-
Apr 06, 201816.7516.7516.7516.7516.69-
Apr 05, 201816.7516.7516.7516.7516.69-
Apr 04, 201816.7016.7516.7016.7516.695,600
Apr 03, 201816.6516.6516.6516.6516.596,600
Apr 02, 201816.6016.6016.6016.6016.54-
Mar 29, 201816.6016.6016.6016.6016.54-
Mar 28, 201816.6016.6016.6016.6016.54-
Mar 27, 201816.6016.6016.6016.6016.54200
Mar 26, 201816.7016.7016.5016.5016.44500
Mar 23, 201816.8016.8016.4116.4116.35900
Mar 22, 201816.9816.9816.9816.9816.92-
Mar 21, 201816.9816.9816.9816.9816.92-
Mar 20, 201816.9816.9816.9816.9816.92100
Mar 19, 201817.0017.0017.0017.0016.94400
Mar 16, 201816.9816.9816.9816.9816.92-
Mar 15, 201816.9816.9816.9816.9816.92100
Mar 14, 201816.9016.9016.9016.9016.84-
Mar 13, 201816.9016.9016.9016.9016.84-
Mar 12, 201816.9016.9016.9016.9016.84700
Mar 09, 201816.8516.8516.8516.8516.79100
Mar 08, 201816.8516.8516.8516.8516.79-
Mar 07, 201816.8316.8516.8316.8516.79600
Mar 06, 201816.8516.8516.7516.8516.793,400
Mar 05, 201816.9016.9016.9016.9016.84200
Mar 02, 201816.9516.9516.9516.9516.89-
Mar 01, 201816.9516.9516.9516.9516.89200
Feb 28, 201817.0017.0017.0017.0016.94-
Feb 27, 201817.0017.0017.0017.0016.94-
Feb 26, 201816.9817.0016.9617.0016.943,200
Feb 23, 201816.9516.9516.9516.9516.89200
Feb 22, 201816.9516.9516.9516.9516.89600
Feb 21, 201816.7016.7416.7016.7416.681,000
Feb 20, 201816.7016.7016.6016.7016.644,400
Feb 16, 201816.5516.6316.5516.5516.49700
Feb 15, 201816.6016.7016.6016.7016.641,200
Feb 14, 201816.7016.7116.4016.5016.448,100
Feb 13, 201816.5016.5016.5016.5016.44-
Feb 12, 201816.9216.9216.5016.5016.443,200
Feb 09, 201816.8017.0016.7017.0016.948,500
Feb 08, 201816.8516.9216.7516.9016.844,800
Feb 07, 201816.8717.1416.8517.0016.946,000
Feb 06, 201817.2517.5716.5216.8616.8065,800
Feb 05, 201817.7817.7817.2517.4517.3918,700
Feb 02, 201817.7117.7517.7117.7517.685,000
Feb 01, 201817.8017.8017.8017.8017.73-
Jan 31, 201817.8017.8017.8017.8017.7322,000
Jan 30, 201817.7517.7517.7517.7517.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...