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 (%)
May 29, 2020 0.4401 0.4694 0.4357 0.4501 7,196,800 +0.02(+4.67%)
May 28, 2020 0.4690 0.4700 0.4200 0.4300 6,770,629 -0.04(-9.47%)
May 27, 2020 0.4900 0.5082 0.4250 0.4750 17,480,044 +0.02(+5.56%)
May 26, 2020 0.4100 0.4700 0.3900 0.4500 17,455,720 +0.05(+12.50%)
May 22, 2020 0.4100 0.4100 0.3750 0.4000 5,781,500 -0.01(-2.44%)
May 21, 2020 0.3800 0.4300 0.3700 0.4100 9,484,863 +0.03(+7.64%)
May 20, 2020 0.4000 0.4033 0.3630 0.3809 5,463,555 -0.02(-5.25%)
May 19, 2020 0.3960 0.4390 0.3910 0.4020 10,957,331 +0.01(+2.45%)
May 18, 2020 0.3500 0.4200 0.3500 0.3924 4,997,252 +0.03(+7.07%)
May 15, 2020 0.3300 0.3870 0.3280 0.3665 10,983,700 +0.01(+1.81%)
May 14, 2020 0.3900 0.3900 0.3500 0.3600 5,195,054 -0.01(-2.70%)
May 13, 2020 0.4400 0.4700 0.3400 0.3700 14,685,203 +0.00(+0.60%)
May 12, 2020 0.3223 0.3793 0.3210 0.3678 9,831,943 +0.05(+14.94%)
May 11, 2020 0.3500 0.3700 0.3100 0.3200 3,285,413 -0.04(-11.11%)
May 08, 2020 0.3500 0.3600 0.3300 0.3600 4,016,800 -0.01(-2.70%)
May 07, 2020 0.4500 0.5100 0.3200 0.3700 17,432,086 -0.01(-3.14%)
May 06, 2020 0.3267 0.4250 0.3100 0.3820 22,482,296 +0.06(+19.75%)
May 05, 2020 0.3100 0.3450 0.2975 0.3190 4,181,847 +0.01(+4.59%)
May 04, 2020 0.3000 0.3078 0.2800 0.3050 2,416,595 +0.02(+5.17%)
May 01, 2020 0.3100 0.3100 0.2700 0.2900 2,217,700 -0.02(-6.45%)
Apr 30, 2020 0.2800 0.3500 0.2600 0.3100 9,337,344 +0.03(+11.91%)
Apr 29, 2020 0.2630 0.2897 0.2600 0.2770 1,876,528 +0.01(+2.59%)
Apr 28, 2020 0.2800 0.2800 0.2522 0.2700 3,342,961 -0.01(-3.57%)
Apr 27, 2020 0.2500 0.3300 0.2500 0.2800 7,613,702 +0.05(+21.74%)
Apr 24, 2020 0.2560 0.2750 0.2300 0.2300 2,816,900 -0.01(-4.41%)
Apr 23, 2020 0.2150 0.2640 0.2150 0.2406 2,665,532 +0.00(+0.75%)
Apr 22, 2020 0.2260 0.2400 0.2124 0.2388 1,294,042 +0.03(+12.22%)
Apr 21, 2020 0.2401 0.2481 0.2111 0.2128 1,002,371 -0.02(-7.48%)
Apr 20, 2020 0.2800 0.2900 0.2100 0.2300 2,877,669 -0.04(-15.44%)
Apr 17, 2020 0.2100 0.3699 0.1984 0.2720 26,328,500 +0.05(+23.58%)
Apr 16, 2020 0.2161 0.2300 0.2025 0.2201 1,638,694 +0.01(+4.81%)
Apr 15, 2020 0.2300 0.2350 0.1940 0.2100 2,953,904 -0.02(-8.70%)
Apr 14, 2020 0.1820 0.2380 0.1750 0.2300 4,723,006 +0.05(+24.39%)
Apr 13, 2020 0.1800 0.1898 0.1732 0.1849 491,355 +0.00(+1.20%)
Apr 09, 2020 0.1731 0.1897 0.1731 0.1827 709,000 +0.00(+1.67%)
Apr 08, 2020 0.1800 0.1813 0.1615 0.1797 384,344 +0.00(+0.00%)
Apr 07, 2020 0.1801 0.1850 0.1620 0.1797 460,725 +0.01(+5.71%)
Apr 06, 2020 0.1600 0.1898 0.1602 0.1700 1,257,563 +0.02(+13.18%)
Apr 03, 2020 0.1798 0.1849 0.1500 0.1502 655,700 -0.01(-8.13%)
Apr 02, 2020 0.1930 0.1930 0.1600 0.1635 618,537 -0.01(-6.84%)
Apr 01, 2020 0.1891 0.1988 0.1707 0.1755 696,512 -0.03(-16.47%)
Mar 31, 2020 0.2200 0.3800 0.1961 0.2101 5,068,382 -0.04(-15.96%)
Mar 30, 2020 0.1900 0.2700 0.1800 0.2500 2,231,197 +0.07(+36.54%)
Mar 27, 2020 0.2250 0.2250 0.1750 0.1831 420,900 -0.04(-18.62%)
Mar 26, 2020 0.2150 0.2400 0.1900 0.2250 242,383 +0.00(+1.53%)
Mar 25, 2020 0.1900 0.2495 0.1800 0.2216 923,232 +0.01(+5.78%)
Mar 24, 2020 0.1663 0.2095 0.1500 0.2095 828,834 +0.06(+39.67%)
Mar 23, 2020 0.1800 0.2100 0.1500 0.1500 413,691 -0.01(-6.25%)
Mar 20, 2020 0.2200 0.2400 0.1600 0.1600 512,100 -0.07(-30.43%)
Mar 19, 2020 0.1414 0.2300 0.1414 0.2300 234,706 +0.08(+49.74%)
Mar 18, 2020 0.1936 0.1936 0.1500 0.1536 298,528 -0.03(-14.67%)
Mar 17, 2020 0.2000 0.2077 0.1500 0.1800 246,713 -0.02(-8.58%)
Mar 16, 2020 0.2592 0.2600 0.1800 0.1969 291,820 -0.04(-17.96%)
Mar 13, 2020 0.2107 0.2400 0.1941 0.2400 334,900 +0.04(+23.01%)
Mar 12, 2020 0.2061 0.2061 0.1810 0.1951 255,559 -0.03(-11.96%)
Mar 11, 2020 0.2387 0.2440 0.2100 0.2216 366,415 -0.01(-4.15%)
Mar 10, 2020 0.2586 0.2750 0.2200 0.2312 242,223 -0.03(-11.08%)
Mar 09, 2020 0.2746 0.2805 0.2200 0.2600 309,922 -0.03(-9.09%)
Mar 06, 2020 0.2671 0.2860 0.2650 0.2860 457,900 +0.01(+2.80%)
Mar 05, 2020 0.3012 0.3015 0.2610 0.2782 856,161 -0.02(-8.06%)
Mar 04, 2020 0.2700 0.3090 0.2690 0.3026 633,370 +0.03(+12.07%)
Mar 03, 2020 0.2900 0.3300 0.2600 0.2700 690,752 -0.04(-11.53%)
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.