RWCB | Redwood Cap | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Redwood Cap (RWCB)

OTC

$34.60$0.00 (0.00%)

Price as of Nov 10, 2026

N/A
Market Cap
27.89%
1-Year Change
Banks - Regional
Industry

1 Month
+0.26%

Low Price$34.24

High Price$34.60
3 Months
+4.36%

Low Price$33.21

High Price$34.52
1 Year
+27.89%

Low Price$27.17

High Price$34.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.60	34.60	34.60	34.60	0.00%	200
11/06/2026	34.60	34.60	34.60	34.60	0.00%	600
11/05/2026	34.58	34.60	34.58	34.60	0.00%	600
11/04/2026	34.62	34.63	34.60	34.60	+1.05%	500
11/03/2026	33.61	34.62	33.50	34.24	-0.75%	2,199
11/02/2026	34.50	34.50	34.50	34.50	+0.03%	401
10/29/2026	33.51	34.49	33.51	34.49	+0.17%	2,343
10/28/2026	33.55	34.43	33.44	34.43	+0.29%	3,100
10/26/2026	$0.10 Dividend
10/19/2026	33.01	34.33	33.01	34.33	-0.52%	255
09/29/2026	33.01	34.51	33.00	34.51	-0.03%	1,400
09/28/2026	32.32	34.52	32.32	34.52	+3.93%	930
09/24/2026	33.21	33.28	33.21	33.21	0.00%	1,200
09/22/2026	33.20	33.21	33.20	33.21	-1.16%	300
08/13/2026	33.60	33.60	33.60	33.60	+0.60%	2,451
08/12/2026	33.00	33.40	33.00	33.40	+0.75%	2,025
08/10/2026	33.55	33.55	32.90	33.15	+0.61%	2,239
08/06/2026	32.95	32.95	32.95	32.95	-1.78%	595
08/05/2026	32.95	33.55	32.95	33.55	+0.30%	19,400
08/04/2026	33.45	33.45	33.45	33.45	+1.82%	321
07/29/2026	32.98	33.88	32.85	32.85	+0.92%	700
07/28/2026	32.56	32.56	32.56	32.56	+0.77%	426
07/27/2026	$0.10 Dividend
07/24/2026	32.31	32.31	32.31	32.31	+1.56%	1,667
07/23/2026	32.31	32.31	31.81	31.81	-1.54%	4,827
07/22/2026	32.21	32.31	32.16	32.31	+0.31%	8,800
07/21/2026	31.92	32.21	31.76	32.21	+1.09%	11,400
07/17/2026	31.81	32.21	31.81	31.86	-1.08%	16,750
07/16/2026	32.21	32.21	32.21	32.21	-0.28%	5,185
07/14/2026	31.76	32.30	31.58	32.30	+1.69%	5,285
07/13/2026	31.76	31.76	31.76	31.76	0.00%	900
07/07/2026	31.26	31.76	31.26	31.76	-0.16%	905
06/26/2026	31.21	31.81	31.21	31.81	-0.28%	321
06/23/2026	31.14	31.90	31.14	31.90	-0.12%	400
06/17/2026	31.61	31.94	31.61	31.94	+1.04%	4,700
06/16/2026	31.61	31.61	31.61	31.61	+0.03%	5,600
06/15/2026	31.70	31.70	31.60	31.60	-0.31%	200
06/11/2026	31.70	31.70	31.70	31.70	-0.03%	103
06/09/2026	31.71	31.71	31.71	31.71	-0.13%	7,000
06/08/2026	31.75	31.75	31.75	31.75	0.00%	100
06/05/2026	31.06	31.75	31.06	31.75	-0.03%	929
06/01/2026	31.27	31.76	31.27	31.76	-0.13%	200
05/29/2026	31.32	31.80	31.01	31.80	-0.50%	716
05/27/2026	31.37	31.96	31.36	31.96	-0.12%	1,926
05/22/2026	31.91	32.00	31.91	32.00	-0.19%	200
05/21/2026	32.06	32.06	32.06	32.06	-0.62%	200
05/20/2026	31.81	32.26	31.81	32.26	-0.46%	800
05/15/2026	32.41	32.41	31.81	32.41	-0.06%	14,575
05/14/2026	32.80	32.80	32.43	32.43	+0.37%	400
05/12/2026	32.55	32.55	32.31	32.31	-0.91%	3,294
05/08/2026	32.60	32.60	32.60	32.60	0.00%	100
05/07/2026	32.60	32.60	32.60	32.60	+0.92%	110
05/01/2026	32.55	32.55	32.31	32.31	-0.91%	659
04/30/2026	33.27	33.27	32.60	32.60	+0.18%	219
04/29/2026	32.54	32.54	32.54	32.54	+1.52%	200
04/28/2026	31.85	32.06	31.81	32.06	+1.00%	3,640
04/27/2026	$0.10 Dividend
04/21/2026	32.20	32.20	31.74	31.74	+0.03%	700
04/20/2026	33.02	33.05	31.71	31.73	-1.45%	4,852
04/17/2026	31.66	32.20	31.66	32.20	+1.53%	610
04/16/2026	31.33	31.73	31.33	31.71	-0.06%	940
04/14/2026	31.28	31.73	31.28	31.73	+0.22%	1,100
04/13/2026	31.46	31.72	31.28	31.66	+1.20%	11,137
04/09/2026	31.66	31.66	31.28	31.28	-0.38%	688
04/08/2026	31.42	31.42	31.00	31.40	+0.06%	5,524
04/07/2026	31.46	31.46	31.38	31.38	+0.54%	2,100
04/06/2026	30.82	31.21	30.82	31.21	+1.19%	509
04/02/2026	30.45	30.85	30.45	30.85	+1.57%	1,168
04/01/2026	30.21	30.52	30.21	30.37	+0.52%	1,533
03/31/2026	29.99	30.21	29.99	30.21	-1.01%	301
03/27/2026	30.52	30.52	30.52	30.52	0.00%	105
03/26/2026	30.56	30.56	30.52	30.52	+2.67%	403
03/25/2026	29.73	29.73	29.73	29.73	0.00%	601
03/24/2026	29.73	29.73	29.73	29.73	0.00%	101
03/23/2026	29.24	29.73	29.24	29.73	0.00%	1,794
03/17/2026	29.72	29.73	29.72	29.73	+0.03%	200
03/16/2026	29.23	29.72	29.23	29.72	+0.81%	2,049
03/13/2026	29.37	29.48	29.37	29.48	+0.85%	600
03/04/2026	29.23	29.23	29.23	29.23	0.00%	14,000
03/03/2026	28.85	29.23	28.85	29.23	-0.47%	7,282
02/27/2026	29.13	29.37	29.13	29.37	+0.47%	300
02/26/2026	29.23	29.36	28.84	29.23	0.00%	6,260
02/23/2026	29.23	29.23	29.23	29.23	0.00%	1,000
02/11/2026	29.23	29.23	29.23	29.23	-0.30%	310
02/10/2026	29.18	29.32	29.18	29.32	0.00%	2,200
02/09/2026	29.32	29.32	29.32	29.32	+1.34%	210
02/06/2026	28.84	29.11	28.84	28.93	-0.68%	33,760
02/04/2026	29.25	29.25	28.80	29.13	-0.47%	6,881
02/02/2026	28.99	29.27	28.56	29.27	+0.31%	1,611
01/29/2026	29.13	29.18	29.13	29.18	-0.14%	600
01/27/2026	28.74	29.22	28.56	29.22	-0.03%	6,865
01/26/2026	29.23	29.23	29.23	29.23	+0.65%	1,701
01/26/2026	$0.09 Dividend
01/23/2026	29.04	29.04	29.04	29.04	+0.51%	200
01/22/2026	28.90	28.90	28.90	28.90	0.00%	205
01/21/2026	28.90	28.90	28.90	28.90	+0.52%	599
01/16/2026	28.55	28.75	28.55	28.75	+1.04%	2,004
01/15/2026	28.30	28.45	28.30	28.45	+0.63%	352
01/13/2026	28.27	28.27	28.27	28.27	+0.07%	1,089
01/07/2026	28.25	28.25	28.25	28.25	+0.28%	266