Quantcast

RTW Retailwinds, Inc. Common Stock Historical Stock Prices

RTW 
$2.51
*  
0.11
4.2%
Get RTW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading RTW now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.53 2.6431 2.49 2.51 139,115
03/21/2019 2.62 2.6431 2.49 2.51 139,115
03/20/2019 2.74 2.76 2.6 2.62 115,603
03/19/2019 2.74 2.75 2.61 2.73 96,759
03/18/2019 2.9 2.9031 2.67 2.75 66,978
03/15/2019 2.8 2.86 2.57 2.86 380,315
03/14/2019 2.87 2.91 2.8 2.81 25,394
03/13/2019 2.95 2.97 2.88 2.9 47,978
03/12/2019 2.97 3.03 2.92 2.96 25,512
03/11/2019 2.89 2.94 2.81 2.94 39,680
03/08/2019 2.74 2.91 2.67 2.9 40,355
03/07/2019 2.76 2.7824 2.63 2.74 73,669
03/06/2019 3.03 3.0796 2.75 2.78 55,459
03/05/2019 3 3.07 2.9603 3.02 39,009
03/04/2019 3.05 3.12 2.995 3 33,645
03/01/2019 3.08 3.08 3 3 33,180
02/28/2019 3.01 3.08 3 3.04 22,993
02/27/2019 3.12 3.16 2.985 3.01 59,826
02/26/2019 3.25 3.25 3.08 3.12 42,940
02/25/2019 3.14 3.27 3.14 3.25 40,600
02/22/2019 3.03 3.17 2.995 3.14 171,938
02/21/2019 3.07 3.14 2.99 3 72,034
02/20/2019 3.17 3.19 3.02 3.05 76,728
02/19/2019 3.11 3.24 3.1 3.18 47,112
02/15/2019 3.08 3.21 3.03 3.12 64,035
02/14/2019 3.07 3.11 3.02 3.06 60,777
02/13/2019 3.03 3.175 3 3.08 68,123
02/12/2019 3.13 3.16 2.99 3.01 84,536
02/11/2019 3.17 3.17 3 3.06 52,185
02/08/2019 3.18 3.22 2.99 3.17 83,487
02/07/2019 3.17 3.27 3.12 3.2 51,049
02/06/2019 3.44 3.44 3.06 3.14 341,762
02/05/2019 3.22 3.41 3.22 3.41 206,698
02/04/2019 3.14 3.25 3.11 3.23 62,511
02/01/2019 3.09 3.16 3.0299 3.14 42,418
01/31/2019 3.11 3.24 3.05 3.1 41,479
01/30/2019 3 3.18 2.85 3.11 170,941
01/29/2019 3.02 3.05 2.94 2.97 48,360
01/28/2019 3.01 3.11 3 3.02 45,663
01/25/2019 3 3.1 2.99 3.06 94,568
01/24/2019 3.02 3.02 2.96 2.99 57,568
01/23/2019 2.97 3.04 2.94 3.02 142,154
01/22/2019 2.95 3 2.93 2.96 48,068
01/18/2019 2.9 2.97 2.87 2.96 115,164
01/17/2019 2.83 2.945 2.83 2.9 92,831
01/16/2019 2.79 2.89 2.75 2.85 62,710
01/15/2019 2.81 2.88 2.74 2.79 66,013
01/14/2019 2.78 2.97 2.78 2.8 111,468
01/11/2019 2.69 2.87 2.69 2.81 124,220
01/10/2019 2.71 2.81 2.55 2.7 284,441
01/09/2019 2.9 2.99 2.7 2.75 132,185
01/08/2019 3.23 3.33 2.85 2.86 178,714
01/07/2019 2.99 3.31 2.94 3.27 138,617
01/04/2019 2.96 3.02 2.94 3 70,519
01/03/2019 2.94 3.01 2.87 2.94 92,161
01/02/2019 2.8 3.005 2.8 2.96 169,338
12/31/2018 2.85 2.91 2.74 2.83 110,244
12/28/2018 2.87 2.96 2.815 2.82 130,914
12/27/2018 2.86 2.9035 2.7 2.87 107,845
12/26/2018 2.83 2.96 2.77 2.93 100,512
12/24/2018 2.66 2.9 2.615 2.81 50,761
12/21/2018 2.83 2.8848 2.66 2.66 197,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio