REDWOOD CAP BANCORP - Price History
Monthly price history for RWCB (REDWOOD CAP BANCORP)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $20.29 | $20.29 |
April 2024 | $21.16 | $21.16 |
March 2024 | $20.51 | $20.51 |
February 2024 | $22.10 | $22.10 |
January 2024 | $22.58 | $22.58 |
December 2023 | $22.47 | $22.55 |
November 2023 | $20.18 | $20.25 |
October 2023 | $18.98 | $19.05 |
September 2023 | $18.87 | $19.02 |
August 2023 | $19.62 | $19.77 |
July 2023 | $19.12 | $19.27 |
June 2023 | $17.79 | $18 |
May 2023 | $17.78 | $17.99 |
April 2023 | $17.79 | $18 |
March 2023 | $17.03 | $17.31 |
February 2023 | $19.24 | $19.56 |
January 2023 | $18.20 | $18.50 |
December 2022 | $18.12 | $18.50 |
November 2022 | $17.80 | $18.18 |
October 2022 | $17.14 | $17.50 |
September 2022 | $16.96 | $17.40 |
August 2022 | $18.48 | $18.96 |
July 2022 | $18.38 | $18.85 |
June 2022 | $18.46 | $19 |
May 2022 | $18.57 | $19.12 |
April 2022 | $21.27 | $21.90 |
March 2022 | $21.88 | $22.60 |
February 2022 | $22.03 | $22.75 |
January 2022 | $21.39 | $22.09 |
December 2021 | $19.94 | $20.66 |
November 2021 | $19.06 | $19.75 |
October 2021 | $19.71 | $20.42 |
September 2021 | $19.24 | $20 |
August 2021 | $19.26 | $20.02 |
July 2021 | $19.82 | $20.61 |
June 2021 | $20.95 | $21.85 |
May 2021 | $20.66 | $21.55 |
April 2021 | $20.67 | $21.56 |
March 2021 | $21.60 | $22.60 |
February 2021 | $21.01 | $21.99 |
January 2021 | $17.10 | $17.90 |
December 2020 | $14.27 | $15 |
November 2020 | $12.87 | $13.53 |
October 2020 | $11.40 | $11.98 |
September 2020 | $11.20 | $11.84 |
August 2020 | $11.18 | $11.82 |
July 2020 | $10.84 | $11.46 |
June 2020 | $10.58 | $11.25 |
May 2020 | $11.14 | $11.85 |
April 2020 | $11.05 | $11.75 |
March 2020 | $10.47 | $11.20 |
February 2020 | $16.36 | $17.51 |
January 2020 | $17.57 | $18.80 |
December 2019 | $17.34 | $18.62 |
November 2019 | $17.04 | $18.30 |
October 2019 | $16.67 | $17.90 |
September 2019 | $15.53 | $16.75 |
August 2019 | $15.53 | $16.75 |
July 2019 | $15.77 | $17.01 |
June 2019 | $15.56 | $16.85 |
May 2019 | $15.43 | $16.71 |
April 2019 | $15.73 | $17.10 |
March 2019 | $15.64 | $17 |
February 2019 | $15.82 | $17.20 |
January 2019 | $15.22 | $16.55 |
December 2018 | $14.21 | $15.51 |
November 2018 | $16.30 | $17.80 |
October 2018 | $16.94 | $18.50 |
September 2018 | $17.56 | $19.25 |
August 2018 | $17.02 | $18.65 |
July 2018 | $17 | $18.70 |
June 2018 | $16.73 | $18.40 |
May 2018 | $16.72 | $18.40 |
April 2018 | $16.95 | $18.65 |
March 2018 | $15.03 | $16.60 |
February 2018 | $15.40 | $17 |
January 2018 | $16.12 | $17.80 |
December 2017 | $16.13 | $17.88 |
November 2017 | $15.84 | $17.55 |
October 2017 | $15.86 | $17.58 |
September 2017 | $16.18 | $18 |
August 2017 | $16.38 | $18.22 |
July 2017 | $16.93 | $18.90 |
June 2017 | $17.02 | $19 |
May 2017 | $17.74 | $19.80 |
April 2017 | $17.02 | $19 |
March 2017 | $15.59 | $17.45 |
February 2017 | $15.10 | $16.90 |
January 2017 | $13.40 | $15 |
December 2016 | $12.88 | $14.48 |
November 2016 | $13.34 | $15 |
October 2016 | $12.33 | $13.92 |
September 2016 | $10.85 | $12.25 |
August 2016 | $10.11 | $11.41 |
July 2016 | $10.59 | $11.95 |
June 2016 | $9.81 | $11.13 |
May 2016 | $9.69 | $11 |
April 2016 | $10.57 | $12 |
March 2016 | $9.78 | $11.15 |
February 2016 | $9.38 | $10.70 |
January 2016 | $9.99 | $11.40 |
December 2015 | $10.03 | $11.50 |
November 2015 | $9.03 | $10.36 |
October 2015 | $9.01 | $10.39 |
September 2015 | $9.11 | $10.51 |
August 2015 | $9.10 | $10.50 |
July 2015 | $9.71 | $11.20 |
June 2015 | $9.14 | $10.60 |
May 2015 | $9.48 | $11 |
April 2015 | $9.31 | $10.80 |
March 2015 | $9.22 | $10.75 |
February 2015 | $8.91 | $10.39 |
January 2015 | $8.43 | $9.83 |
December 2014 | $8.50 | $9.98 |
November 2014 | $8.31 | $9.75 |
October 2014 | $8.27 | $9.70 |
September 2014 | $8.21 | $9.70 |
August 2014 | $8.25 | $9.75 |
July 2014 | $7.87 | $9.30 |
June 2014 | $7.78 | $9.25 |
May 2014 | $8.37 | $9.95 |
April 2014 | $7.99 | $9.50 |
March 2014 | $8.27 | $9.90 |
February 2014 | $7.52 | $9 |
January 2014 | $7.40 | $8.85 |
December 2013 | $7.32 | $8.81 |
November 2013 | $7.68 | $9.25 |
October 2013 | $6.85 | $8.25 |
September 2013 | $6.93 | $8.40 |
August 2013 | $6.93 | $8.40 |
July 2013 | $6.64 | $8.10 |
June 2013 | $6.96 | $8.50 |
May 2013 | $6.56 | $8 |
April 2013 | $6.50 | $7.99 |
March 2013 | $6.39 | $7.85 |
February 2013 | $6.31 | $7.75 |
January 2013 | $6.14 | $7.54 |
December 2012 | $5.74 | $7.10 |
November 2012 | $5.74 | $7.10 |
October 2012 | $6.03 | $7.51 |
September 2012 | $6.22 | $7.75 |
August 2012 | $6.42 | $8 |
July 2012 | $5.58 | $7 |
June 2012 | $6.85 | $8.45 |
May 2012 | $6.74 | $8.45 |
April 2012 | $5.54 | $7 |
March 2012 | $4.79 | $6.05 |
February 2012 | $6.33 | $8 |
January 2012 | $5.14 | $6.50 |
December 2011 | $4.59 | $5.80 |
November 2011 | $4.95 | $6.25 |
October 2011 | $4.35 | $5.50 |
September 2011 | $4.16 | $5.25 |
August 2011 | $4.08 | $5.15 |
July 2011 | $4.75 | $6 |
June 2011 | $4.75 | $6 |
May 2011 | $4.75 | $6 |
April 2011 | $4.35 | $5.50 |
March 2011 | $4.39 | $5.55 |
February 2011 | $4.35 | $5.50 |
January 2011 | $4.32 | $5.46 |
December 2010 | $4.35 | $5.50 |
November 2010 | $3.96 | $5 |
October 2010 | $3.96 | $5 |
September 2010 | $4.04 | $5.11 |
August 2010 | $4.75 | $6 |
July 2010 | $5.14 | $6.50 |
June 2010 | $4.83 | $6.10 |
May 2010 | $5.54 | $7 |
April 2010 | $5.53 | $6.99 |
March 2010 | $4.75 | $6 |
February 2010 | $4.75 | $6 |
January 2010 | $4.76 | $6.01 |
December 2009 | $5.52 | $6.98 |
November 2009 | $4.04 | $5.10 |
October 2009 | $4.75 | $6 |
September 2009 | $5.14 | $6.50 |
August 2009 | $4.83 | $6.10 |
July 2009 | $4.95 | $6.25 |
June 2009 | $5.54 | $7 |
May 2009 | $5.54 | $7 |
April 2009 | $5.54 | $7 |
March 2009 | $5.54 | $7 |
February 2009 | $5.98 | $7.55 |
January 2009 | $6.73 | $8.50 |
December 2008 | $7.91 | $10 |
November 2008 | $9.50 | $12 |
October 2008 | $7.08 | $8.95 |
September 2008 | $6.73 | $8.50 |
August 2008 | $7.52 | $9.50 |
July 2008 | $7.95 | $10.05 |
June 2008 | $9.50 | $12 |
May 2008 | $9.50 | $12 |
April 2008 | $9.69 | $12.25 |
March 2008 | $9.69 | $12.25 |
February 2008 | $9.69 | $12.25 |
January 2008 | $10.68 | $13.50 |
December 2007 | $11.08 | $14 |
November 2007 | $10.56 | $13.35 |
October 2007 | $11.08 | $14 |
September 2007 | $11.28 | $14.25 |
August 2007 | $11.87 | $15 |
July 2007 | $11.08 | $14 |
June 2007 | $11.87 | $15 |
May 2007 | $12.66 | $16 |
April 2007 | $13.06 | $16.50 |
March 2007 | $12.66 | $16 |
February 2007 | $14.24 | $18 |
January 2007 | $15.83 | $20 |
December 2006 | $15.04 | $19 |
November 2006 | $15.83 | $20 |
October 2006 | $17.81 | $22.50 |
September 2006 | $17.81 | $22.50 |
August 2006 | $12.13 | $15.33 |
July 2006 | $11.61 | $22 |
June 2006 | $12.13 | $23 |
May 2006 | $11.61 | $22 |
April 2006 | $11.08 | $21 |
March 2006 | $11.61 | $22 |
February 2006 | $10.02 | $19 |
January 2006 | $10.95 | $20.75 |
December 2005 | $10.55 | $20 |
November 2005 | $9.50 | $18 |
October 2005 | $9.50 | $18 |
September 2005 | $9.36 | $17.75 |
August 2005 | $9.36 | $17.75 |
July 2005 | $9.50 | $18 |
June 2005 | $11.61 | $22 |
May 2005 | $10.02 | $19 |
April 2005 | $10.55 | $20 |
March 2005 | $9.34 | $17.70 |
February 2005 | $9.23 | $17.50 |
January 2005 | $9.50 | $18 |
December 2004 | $9.50 | $18 |
November 2004 | $10.55 | $20 |
October 2004 | $8.97 | $17 |
September 2004 | $8.18 | $15.50 |
August 2004 | $7.39 | $14 |
July 2004 | $7.39 | $14 |
June 2004 | $7.90 | $14.98 |
May 2004 | $8.44 | $16 |
RWCB
Price: $20.29
Dividend Yield: 0.01%
Forward Dividend Yield: 1.58%
Payout Ratio: 10.56%
Dividend Per Share: 0.32 USD
Earnings Per Share: 3.58 USD
P/E Ratio: 7.51
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 39.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: -3.10%
DGR5: 7.33%
DGR10: 3.64%