Redwood Capital Bancorp (RWCB) Historical Prices

Time Period

Events

RWCB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.06	34.50	33.61	34.06	34.06	-1.26%	0	0.00
Oct 29, 2026	33.51	34.49	33.51	34.49	34.49	+0.17%	2,343	6.00
Oct 28, 2026	33.55	34.43	33.44	34.43	34.43	+2.95%	3,100	9.08
Oct 27, 2026	33.45	33.79	33.10	33.45	33.45	-0.30%	0	0.00
Oct 26, 2026	33.55	33.99	33.10	33.55	33.55	-0.40%	0	0.00
Oct 23, 2026	33.78	34.43	33.13	33.78	33.68	+0.01%	0	0.00
Oct 22, 2026	33.78	34.43	33.12	33.78	33.68	-0.03%	0	0.00
Oct 21, 2026	33.79	34.43	33.14	33.79	33.68	+0.04%	0	0.00
Oct 20, 2026	33.77	34.43	33.11	33.77	33.67	-1.92%	0	0.00
Oct 19, 2026	33.11	34.43	33.11	34.43	34.33	+1.84%	255	0.43
Oct 16, 2026	33.81	34.54	33.08	33.81	33.71	+0.00%	0	0.00
Oct 15, 2026	33.81	34.54	33.08	33.81	33.71	-0.06%	0	0.00
Oct 14, 2026	33.83	34.54	33.12	33.83	33.73	+0.15%	0	0.00
Oct 13, 2026	33.78	34.54	33.02	33.78	33.68	-0.16%	0	0.00
Oct 12, 2026	33.84	34.54	33.13	33.84	33.73	+0.18%	0	0.00
Oct 09, 2026	33.78	34.54	33.01	33.78	33.68	-0.22%	0	0.00
Oct 08, 2026	33.85	34.54	33.16	33.85	33.75	+0.18%	0	0.00
Oct 07, 2026	33.79	34.54	33.04	33.79	33.69	-0.10%	0	0.00
Oct 06, 2026	33.83	34.55	33.10	33.83	33.72	-0.01%	0	0.00
Oct 05, 2026	33.83	34.55	33.11	33.83	33.73	-0.01%	0	0.00
Oct 02, 2026	33.84	34.55	33.12	33.84	33.73	-0.03%	0	0.00
Oct 01, 2026	33.85	34.62	33.07	33.85	33.74	-0.13%	0	0.00
Sep 30, 2026	33.89	34.62	33.16	33.89	33.79	-2.08%	0	0.00
Sep 29, 2026	33.11	34.61	33.10	34.61	34.51	-0.03%	1,400	1.15
Sep 28, 2026	32.41	34.62	32.41	34.62	34.52	+2.23%	930	0.77
Sep 25, 2026	33.87	34.62	33.11	33.87	33.76	+1.67%	0	0.00
Sep 24, 2026	33.31	33.38	33.31	33.31	33.21	-1.94%	1,200	1.01
Sep 23, 2026	33.97	34.63	33.31	33.97	33.87	+1.98%	0	0.00
Sep 22, 2026	33.30	33.31	33.30	33.31	33.21	-1.84%	300	0.25
Sep 21, 2026	33.94	34.61	33.26	33.94	33.83	+1.09%	0	0.00
Sep 18, 2026	33.57	34.00	33.14	33.57	33.47	+0.01%	0	0.00
Sep 17, 2026	33.57	34.00	33.13	33.57	33.47	+0.01%	0	0.00
Sep 16, 2026	33.56	34.00	33.12	33.56	33.46	-0.21%	0	0.00
Sep 15, 2026	33.63	34.00	33.26	33.63	33.53	+0.09%	0	0.00
Sep 14, 2026	33.60	34.00	33.20	33.60	33.50	-0.01%	0	0.00
Sep 11, 2026	33.61	34.00	33.21	33.61	33.51	+0.09%	0	0.00
Sep 10, 2026	33.58	34.00	33.15	33.58	33.48	-0.07%	0	0.00
Sep 09, 2026	33.60	34.00	33.20	33.60	33.50	+0.13%	0	0.00
Sep 08, 2026	33.56	34.00	33.11	33.56	33.46	-0.06%	0	0.00
Sep 07, 2026	33.58	34.00	33.15	33.58	33.48	+0.00%	0	0.00
Sep 04, 2026	33.58	34.00	33.15	33.58	33.48	+0.00%	0	0.00
Sep 03, 2026	33.58	34.00	33.15	33.58	33.48	+0.00%	0	0.00
Sep 02, 2026	33.58	34.00	33.15	33.58	33.48	+0.00%	0	0.00
Sep 01, 2026	33.58	34.00	33.15	33.58	33.48	-0.91%	0	0.00
Aug 31, 2026	33.89	34.62	33.15	33.89	33.78	-0.07%	0	0.00
Aug 28, 2026	33.91	34.62	33.20	33.91	33.81	+0.07%	0	0.00
Aug 27, 2026	33.89	34.62	33.15	33.89	33.78	+0.06%	0	0.00
Aug 26, 2026	33.87	34.62	33.11	33.87	33.76	-0.06%	0	0.00
Aug 25, 2026	33.89	34.62	33.15	33.89	33.78	-0.01%	0	0.00
Aug 24, 2026	33.89	34.63	33.15	33.89	33.79	+0.06%	0	0.00

Redwood Capital Bancorp historical prices

Redwood Capital Bancorp (RWCB) Historical Prices

Become an Expert with TipRanks Premium