Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Redwoods Acquisition Corp. - Common Stock (NQ: RWOD ) 2.340 -3.560 (-60.34%) Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 21, 2024 5.640 5.800 2.225 2.340 154,319 -3.56(-60.34%) Jun 20, 2024 5.840 5.950 5.559 5.900 5,085 -0.08(-1.34%) Jun 18, 2024 5.720 6.290 5.720 5.980 8,504 +0.18(+3.10%) Jun 17, 2024 6.150 6.150 5.790 5.800 6,220 -0.37(-6.00%) Jun 14, 2024 5.875 6.200 5.600 6.170 8,907 -0.34(-5.22%) Jun 13, 2024 6.830 6.830 6.200 6.510 7,598 +0.01(+0.16%) Jun 12, 2024 6.220 6.810 6.220 6.500 18,560 +0.45(+7.44%) Jun 11, 2024 5.840 7.350 5.400 6.050 111,489 +0.54(+9.80%) Jun 10, 2024 5.880 5.920 5.500 5.510 89,503 -0.14(-2.48%) Jun 07, 2024 5.724 5.805 5.570 5.650 1,937 +0.00(+0.00%) Jun 06, 2024 6.060 6.378 5.650 5.650 7,249 -0.62(-9.89%) Jun 05, 2024 5.830 6.270 5.720 6.270 7,701 -0.14(-2.18%) Jun 04, 2024 5.830 6.410 5.770 6.410 2,261 +0.58(+9.95%) Jun 03, 2024 6.170 6.270 5.800 5.830 9,108 -0.59(-9.19%) May 31, 2024 6.100 8.110 5.700 6.420 130,539 +0.72(+12.63%) May 30, 2024 5.740 6.130 5.510 5.700 4,093 -0.30(-5.00%) May 29, 2024 5.540 6.105 5.540 6.000 9,482 +0.49(+8.89%) May 28, 2024 6.080 6.080 5.300 5.510 3,124 -0.57(-9.37%) May 24, 2024 5.800 6.270 5.525 6.080 6,639 +0.77(+14.49%) May 23, 2024 6.460 6.460 5.310 5.310 13,272 -0.54(-9.23%) May 22, 2024 5.770 5.950 5.750 5.850 4,599 -0.25(-4.10%) May 21, 2024 5.830 6.100 5.582 6.100 3,949 -0.01(-0.16%) May 20, 2024 5.980 6.180 5.800 6.110 11,988 +0.06(+0.99%) May 17, 2024 6.180 6.500 6.030 6.050 14,156 +0.04(+0.67%) May 16, 2024 6.250 6.550 6.010 6.010 22,665 -0.02(-0.33%) May 15, 2024 5.990 6.120 5.730 6.030 20,209 -0.21(-3.44%) May 14, 2024 6.410 6.580 6.033 6.245 12,580 +0.21(+3.57%) May 13, 2024 6.160 6.190 5.825 6.030 13,377 -0.01(-0.17%) May 10, 2024 5.960 6.440 5.830 6.040 76,923 -0.46(-7.08%) May 09, 2024 7.000 7.000 6.260 6.500 18,567 -0.51(-7.28%) May 08, 2024 6.550 7.400 6.550 7.010 41,752 +0.22(+3.24%) May 07, 2024 6.750 11.05 6.520 6.790 509,886 +0.44(+6.93%) May 06, 2024 6.350 6.750 5.790 6.350 31,469 -0.26(-3.93%) May 03, 2024 6.890 7.200 6.210 6.610 11,632 -0.38(-5.44%) May 02, 2024 6.990 7.170 6.480 6.990 39,733 +0.79(+12.74%) May 01, 2024 7.400 7.400 5.800 6.200 44,616 -1.20(-16.22%) Apr 30, 2024 6.990 7.800 6.860 7.400 35,744 +0.40(+5.71%) Apr 29, 2024 7.390 7.786 6.500 7.000 55,444 -0.42(-5.66%) Apr 26, 2024 5.610 7.740 5.600 7.420 85,796 +1.35(+22.24%) Apr 25, 2024 6.330 6.370 4.980 6.070 183,130 -0.24(-3.80%) Apr 24, 2024 7.000 7.400 6.310 6.310 70,605 -0.88(-12.24%) Apr 23, 2024 8.160 8.170 6.810 7.190 89,814 -1.66(-18.71%) Apr 22, 2024 8.820 9.250 7.760 8.845 227,690 -1.23(-12.25%) Apr 19, 2024 11.26 13.10 9.380 10.08 6,118,104 +2.08(+26.05%) Apr 18, 2024 7.990 7.997 7.990 7.997 1,778 -0.69(-7.98%) Apr 17, 2024 9.310 9.310 8.131 8.690 3,404 -1.71(-16.44%) Apr 12, 2024 10.40 177 -0.60(-5.45%) Apr 10, 2024 11.00 456 +0.00(+0.00%) Apr 09, 2024 10.61 11.00 10.61 11.00 805 +0.59(+5.67%) Apr 08, 2024 9.760 10.57 9.760 10.41 2,139 +1.18(+12.83%) Apr 05, 2024 9.050 9.350 8.050 9.227 3,338 -1.28(-12.21%) Apr 03, 2024 10.51 166 +0.02(+0.19%) Apr 02, 2024 11.39 11.83 9.880 10.49 5,383 -2.16(-17.08%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.