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 (%)
Jul 31, 2019 2.190 2.250 2.180 2.180 91,947 -0.01(-0.46%)
Jul 30, 2019 1.870 2.230 1.870 2.190 114,498 +0.29(+15.26%)
Jul 29, 2019 1.890 1.960 1.880 1.900 106,027 +0.02(+1.06%)
Jul 26, 2019 1.840 1.900 1.816 1.880 44,200 +0.05(+2.73%)
Jul 25, 2019 1.840 1.870 1.810 1.830 161,451 -0.03(-1.61%)
Jul 24, 2019 1.810 1.870 1.800 1.860 129,413 +0.04(+2.20%)
Jul 23, 2019 1.800 1.880 1.800 1.820 57,596 +0.01(+0.55%)
Jul 22, 2019 1.720 1.820 1.720 1.810 25,369 +0.08(+4.62%)
Jul 19, 2019 1.760 1.830 1.700 1.730 47,600 -0.04(-2.26%)
Jul 18, 2019 1.730 1.790 1.730 1.770 160,892 +0.02(+1.14%)
Jul 17, 2019 1.920 1.980 1.730 1.750 256,354 -0.15(-7.89%)
Jul 16, 2019 2.040 2.090 1.870 1.900 87,822 -0.14(-6.86%)
Jul 15, 2019 2.040 2.100 1.990 2.040 91,166 -0.01(-0.49%)
Jul 12, 2019 1.920 2.130 1.920 2.050 116,300 +0.12(+6.22%)
Jul 11, 2019 1.900 1.960 1.900 1.930 59,045 +0.02(+1.05%)
Jul 10, 2019 1.910 1.990 1.900 1.910 49,855 +0.03(+1.60%)
Jul 09, 2019 1.850 1.940 1.850 1.880 83,425 +0.03(+1.62%)
Jul 08, 2019 1.850 1.890 1.840 1.850 51,716 +0.01(+0.54%)
Jul 05, 2019 1.820 1.890 1.810 1.840 25,500 +0.03(+1.66%)
Jul 03, 2019 1.830 1.840 1.790 1.810 71,800 -0.02(-1.09%)
Jul 02, 2019 1.770 1.840 1.770 1.830 118,822 +0.06(+3.39%)
Jul 01, 2019 1.730 1.890 1.720 1.770 224,008 +0.07(+4.12%)
Jun 28, 2019 1.830 1.890 1.700 1.700 817,200 -0.11(-6.08%)
Jun 27, 2019 1.750 1.830 1.730 1.810 119,062 +0.07(+4.02%)
Jun 26, 2019 1.660 1.750 1.660 1.740 32,433 +0.07(+4.19%)
Jun 25, 2019 1.620 1.720 1.563 1.670 160,398 +0.02(+1.21%)
Jun 24, 2019 1.650 1.710 1.590 1.650 103,658 +0.01(+0.61%)
Jun 21, 2019 1.770 1.786 1.620 1.640 114,600 -0.15(-8.38%)
Jun 20, 2019 1.940 1.990 1.790 1.790 62,508 -0.14(-7.25%)
Jun 19, 2019 1.930 2.000 1.930 1.930 19,664 -0.01(-0.52%)
Jun 18, 2019 2.080 2.140 1.930 1.940 43,037 -0.14(-6.73%)
Jun 17, 2019 2.100 2.120 2.050 2.080 183,970 +0.00(+0.00%)
Jun 14, 2019 2.010 2.100 2.000 2.080 114,200 +0.08(+4.00%)
Jun 13, 2019 1.960 2.010 1.960 2.000 177,541 +0.05(+2.56%)
Jun 12, 2019 1.820 1.960 1.820 1.950 62,335 +0.12(+6.56%)
Jun 11, 2019 1.830 1.910 1.820 1.830 84,642 +0.00(+0.00%)
Jun 10, 2019 1.830 1.890 1.760 1.830 86,991 +0.01(+0.55%)
Jun 07, 2019 1.790 1.840 1.750 1.820 54,500 +0.05(+2.82%)
Jun 06, 2019 1.740 1.940 1.680 1.770 287,917 +0.01(+0.57%)
Jun 05, 2019 1.850 1.870 1.740 1.760 272,721 -0.14(-7.37%)
Jun 04, 2019 1.920 1.940 1.860 1.900 156,807 +0.02(+1.06%)
Jun 03, 2019 1.930 1.950 1.850 1.880 93,058 -0.03(-1.57%)
May 31, 2019 2.020 2.037 1.785 1.910 255,300 -0.12(-5.91%)
May 30, 2019 2.035 2.295 2.000 2.030 263,428 -0.02(-0.98%)
May 29, 2019 2.200 2.270 2.040 2.050 309,168 -0.17(-7.66%)
May 28, 2019 2.260 2.300 2.200 2.220 147,049 -0.10(-4.31%)
May 24, 2019 2.330 2.330 2.260 2.320 38,800 -0.01(-0.43%)
May 23, 2019 2.310 2.380 2.270 2.330 79,378 -0.02(-0.85%)
May 22, 2019 2.390 2.425 2.270 2.350 111,687 -0.08(-3.29%)
May 21, 2019 2.380 2.450 2.340 2.430 103,418 +0.02(+0.83%)
May 20, 2019 2.340 2.430 2.250 2.410 70,945 +0.06(+2.55%)
May 17, 2019 2.290 2.380 2.290 2.350 82,200 +0.05(+2.17%)
May 16, 2019 2.410 2.460 2.290 2.300 34,778 -0.09(-3.77%)
May 15, 2019 2.410 2.430 2.330 2.390 27,827 -0.05(-2.05%)
May 14, 2019 2.330 2.520 2.250 2.440 356,578 +0.11(+4.72%)
May 13, 2019 2.450 2.512 2.330 2.330 44,791 -0.16(-6.43%)
May 10, 2019 2.500 2.540 2.450 2.490 250,800 -0.01(-0.40%)
May 09, 2019 2.560 2.560 2.490 2.500 46,460 -0.05(-1.96%)
May 08, 2019 2.640 2.650 2.550 2.550 35,036 -0.07(-2.67%)
May 07, 2019 2.500 2.690 2.500 2.620 121,138 +0.11(+4.38%)
May 06, 2019 2.410 2.520 2.410 2.510 100,533 +0.07(+2.87%)
May 03, 2019 2.330 2.470 2.330 2.440 77,600 +0.13(+5.63%)
May 02, 2019 2.370 2.370 2.280 2.310 122,606 +0.00(+0.00%)
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.