Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rtw Retailwinds Inc (NY: RTW )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.4074 0.4300 0.3900 0.3945 268,300 +0.00(+0.69%)
Jan 30, 2020 0.4282 0.4282 0.3800 0.3918 190,775 -0.02(-5.34%)
Jan 29, 2020 0.4000 0.4488 0.4000 0.4139 253,202 +0.01(+3.09%)
Jan 28, 2020 0.4080 0.4300 0.3800 0.4015 232,326 -0.01(-1.59%)
Jan 27, 2020 0.4436 0.4800 0.3700 0.4080 391,514 -0.05(-11.69%)
Jan 24, 2020 0.4992 0.5000 0.4500 0.4620 363,000 -0.02(-3.75%)
Jan 23, 2020 0.5408 0.5700 0.4780 0.4800 118,173 -0.04(-7.69%)
Jan 22, 2020 0.5175 0.5628 0.5175 0.5200 129,529 -0.02(-3.53%)
Jan 21, 2020 0.6023 0.6146 0.5300 0.5390 190,506 -0.06(-9.67%)
Jan 17, 2020 0.6310 0.6327 0.5750 0.5967 78,400 -0.01(-1.66%)
Jan 16, 2020 0.5969 0.6369 0.5969 0.6068 116,250 -0.00(-0.75%)
Jan 15, 2020 0.6200 0.6969 0.5900 0.6114 136,266 -0.00(-0.24%)
Jan 14, 2020 0.6000 0.6200 0.5500 0.6129 321,027 +0.02(+3.88%)
Jan 13, 2020 0.7489 0.7489 0.5850 0.5900 356,259 -0.19(-24.37%)
Jan 10, 2020 0.8600 0.8600 0.7800 0.7801 42,400 -0.06(-7.18%)
Jan 09, 2020 0.8385 0.8599 0.7500 0.8404 447,818 +0.00(+0.05%)
Jan 08, 2020 0.9000 0.9100 0.8333 0.8400 70,935 -0.04(-5.03%)
Jan 07, 2020 0.8900 0.9000 0.8800 0.8845 53,921 +0.00(+0.51%)
Jan 06, 2020 0.8750 0.9051 0.8600 0.8800 168,666 +0.00(+0.06%)
Jan 03, 2020 0.8800 0.9500 0.8381 0.8795 90,800 +0.02(+2.22%)
Jan 02, 2020 0.8134 0.8900 0.8050 0.8604 200,034 +0.06(+7.42%)
Dec 31, 2019 0.8189 0.8699 0.8001 0.8010 90,400 -0.00(-0.22%)
Dec 30, 2019 0.7871 0.8575 0.7871 0.8028 258,880 +0.02(+2.07%)
Dec 27, 2019 0.7420 0.8000 0.7420 0.7865 114,600 +0.03(+4.59%)
Dec 26, 2019 0.7500 0.8020 0.7500 0.7520 371,900 -0.01(-1.60%)
Dec 24, 2019 0.7761 0.7800 0.7200 0.7642 256,700 +0.02(+2.40%)
Dec 23, 2019 0.7310 0.7802 0.7225 0.7463 158,328 -0.02(-1.98%)
Dec 20, 2019 0.7800 0.8000 0.7400 0.7614 297,800 -0.02(-2.38%)
Dec 19, 2019 0.7489 0.8000 0.7489 0.7800 124,021 +0.00(+0.00%)
Dec 18, 2019 0.8301 0.8301 0.7800 0.7800 73,079 -0.02(-2.50%)
Dec 17, 2019 0.8500 0.8900 0.7800 0.8000 150,060 -0.05(-5.67%)
Dec 16, 2019 0.8500 0.8931 0.8450 0.8481 113,027 -0.02(-2.54%)
Dec 13, 2019 0.8800 0.9000 0.8589 0.8702 96,600 -0.02(-2.78%)
Dec 12, 2019 0.9090 0.9500 0.8800 0.8951 81,396 -0.01(-1.34%)
Dec 11, 2019 0.9153 0.9550 0.9000 0.9073 97,592 -0.03(-3.63%)
Dec 10, 2019 0.9800 1.000 0.9306 0.9415 101,675 -0.05(-5.08%)
Dec 09, 2019 1.000 1.010 0.9600 0.9919 145,248 -0.01(-0.81%)
Dec 06, 2019 1.250 1.250 0.9602 1.000 334,500 -0.29(-22.48%)
Dec 05, 2019 1.340 1.410 1.290 1.290 63,075 -0.06(-4.44%)
Dec 04, 2019 1.300 1.370 1.290 1.350 41,487 +0.08(+6.30%)
Dec 03, 2019 1.330 1.330 1.240 1.270 307,405 -0.07(-5.22%)
Dec 02, 2019 1.340 1.390 1.330 1.340 21,517 +0.00(+0.00%)
Nov 29, 2019 1.370 1.380 1.170 1.340 27,400 -0.03(-2.19%)
Nov 27, 2019 1.270 1.380 1.220 1.370 53,800 +0.11(+8.73%)
Nov 26, 2019 1.320 1.410 1.260 1.260 25,178 -0.03(-2.33%)
Nov 25, 2019 1.130 1.360 1.130 1.290 60,722 +0.16(+14.16%)
Nov 22, 2019 1.240 1.360 1.130 1.130 71,900 -0.11(-8.87%)
Nov 21, 2019 1.350 1.390 1.240 1.240 21,971 -0.11(-8.15%)
Nov 20, 2019 1.370 1.430 1.350 1.350 77,745 -0.03(-2.17%)
Nov 19, 2019 1.380 1.430 1.370 1.380 21,333 -0.01(-0.72%)
Nov 18, 2019 1.440 1.440 1.380 1.390 28,787 -0.04(-2.80%)
Nov 15, 2019 1.420 1.450 1.385 1.430 169,300 +0.03(+2.14%)
Nov 14, 2019 1.360 1.410 1.353 1.400 23,047 +0.03(+2.19%)
Nov 13, 2019 1.400 1.414 1.370 1.370 34,055 -0.04(-2.84%)
Nov 12, 2019 1.390 1.450 1.390 1.410 13,625 +0.03(+2.17%)
Nov 11, 2019 1.400 1.430 1.360 1.380 16,276 -0.02(-1.43%)
Nov 08, 2019 1.490 1.540 1.380 1.400 66,200 -0.09(-6.04%)
Nov 07, 2019 1.610 1.680 1.490 1.490 28,884 -0.11(-6.88%)
Nov 06, 2019 1.610 1.710 1.550 1.600 91,455 -0.03(-1.84%)
Nov 05, 2019 1.640 1.770 1.600 1.630 100,479 +0.02(+1.24%)
Nov 04, 2019 1.540 1.650 1.510 1.610 51,149 +0.10(+6.62%)
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.