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

Redwoods Acquisition Corp. - Common Stock (NQ: RWOD )

5.850 -0.250 (-4.10%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 2024 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 22, 2024 5.770 5.950 5.750 5.850 4,599 -0.25(-4.10%)
May 21, 2024 5.830 6.100 5.582 6.100 3,949 -0.01(-0.16%)
May 20, 2024 5.980 6.180 5.800 6.110 11,988 +0.06(+0.99%)
May 17, 2024 6.180 6.500 6.030 6.050 14,156 +0.04(+0.67%)
May 16, 2024 6.250 6.550 6.010 6.010 22,665 -0.02(-0.33%)
May 15, 2024 5.990 6.120 5.730 6.030 20,209 -0.21(-3.44%)
May 14, 2024 6.410 6.580 6.033 6.245 12,580 +0.21(+3.57%)
May 13, 2024 6.160 6.190 5.825 6.030 13,377 -0.01(-0.17%)
May 10, 2024 5.960 6.440 5.830 6.040 76,923 -0.46(-7.08%)
May 09, 2024 7.000 7.000 6.260 6.500 18,567 -0.51(-7.28%)
May 08, 2024 6.550 7.400 6.550 7.010 41,752 +0.22(+3.24%)
May 07, 2024 6.750 11.05 6.520 6.790 509,886 +0.44(+6.93%)
May 06, 2024 6.350 6.750 5.790 6.350 31,469 -0.26(-3.93%)
May 03, 2024 6.890 7.200 6.210 6.610 11,632 -0.38(-5.44%)
May 02, 2024 6.990 7.170 6.480 6.990 39,733 +0.79(+12.74%)
May 01, 2024 7.400 7.400 5.800 6.200 44,616 -1.20(-16.22%)
Apr 30, 2024 6.990 7.800 6.860 7.400 35,744 +0.40(+5.71%)
Apr 29, 2024 7.390 7.786 6.500 7.000 55,444 -0.42(-5.66%)
Apr 26, 2024 5.610 7.740 5.600 7.420 85,796 +1.35(+22.24%)
Apr 25, 2024 6.330 6.370 4.980 6.070 183,130 -0.24(-3.80%)
Apr 24, 2024 7.000 7.400 6.310 6.310 70,605 -0.88(-12.24%)
Apr 23, 2024 8.160 8.170 6.810 7.190 89,814 -1.66(-18.71%)
Apr 22, 2024 8.820 9.250 7.760 8.845 227,690 -1.23(-12.25%)
Apr 19, 2024 11.26 13.10 9.380 10.08 6,118,104 +2.08(+26.05%)
Apr 18, 2024 7.990 7.997 7.990 7.997 1,778 -0.69(-7.98%)
Apr 17, 2024 9.310 9.310 8.131 8.690 3,404 -1.71(-16.44%)
Apr 12, 2024 10.40 177 -0.60(-5.45%)
Apr 10, 2024 11.00 456 +0.00(+0.00%)
Apr 09, 2024 10.61 11.00 10.61 11.00 805 +0.59(+5.67%)
Apr 08, 2024 9.760 10.57 9.760 10.41 2,139 +1.18(+12.83%)
Apr 05, 2024 9.050 9.350 8.050 9.227 3,338 -1.28(-12.21%)
Apr 03, 2024 10.51 166 +0.02(+0.19%)
Apr 02, 2024 11.39 11.83 9.880 10.49 5,383 -2.16(-17.08%)
Apr 01, 2024 12.00 12.65 11.35 12.65 2,187 +0.68(+5.68%)
Mar 28, 2024 10.90 12.22 10.62 11.97 3,180 +1.92(+19.10%)
Mar 27, 2024 10.05 10.05 10.05 10.05 324 +0.28(+2.86%)
Mar 26, 2024 9.920 9.920 8.930 9.771 3,035 -1.20(-10.93%)
Mar 25, 2024 10.97 11.10 10.97 10.97 1,204 -1.42(-11.46%)
Mar 22, 2024 9.750 12.41 9.750 12.39 3,068 +2.11(+20.53%)
Mar 20, 2024 10.28 477 -1.80(-14.90%)
Mar 19, 2024 10.00 12.08 9.951 12.08 3,276 +2.58(+27.16%)
Mar 18, 2024 9.760 9.760 9.500 9.500 597 -0.85(-8.21%)
Mar 15, 2024 10.17 10.35 10.17 10.35 330 +0.64(+6.59%)
Mar 13, 2024 9.710 16 -0.69(-6.63%)
Mar 12, 2024 10.36 10.47 10.20 10.40 3,203 +0.85(+8.90%)
Mar 11, 2024 9.550 9.550 9.350 9.550 315 -0.98(-9.31%)
Mar 08, 2024 9.600 10.53 9.500 10.53 2,047 +0.08(+0.77%)
Mar 05, 2024 10.45 11 -0.50(-4.57%)
Mar 04, 2024 10.94 10.96 10.93 10.95 24,998 +0.01(+0.11%)
Mar 01, 2024 10.93 10.94 10.93 10.94 36,758 +0.01(+0.08%)
Feb 29, 2024 10.92 10.93 10.90 10.93 22,680 +0.04(+0.37%)
Feb 28, 2024 10.89 10.89 10.89 10.89 244 +0.00(+0.00%)
Feb 27, 2024 10.89 10.89 10.89 10.89 2,068 -0.00(-0.00%)
Feb 26, 2024 10.87 10.89 10.87 10.89 2,774 +0.02(+0.18%)
Feb 23, 2024 10.87 10.87 10.86 10.87 1,811 +0.02(+0.18%)
Feb 22, 2024 10.86 10.86 10.85 10.85 589 -0.02(-0.18%)
Feb 21, 2024 10.87 10.88 10.87 10.87 4,488 +0.01(+0.09%)
Feb 20, 2024 10.86 10.87 10.85 10.86 40,679 -0.01(-0.09%)
Feb 15, 2024 10.87 135 -0.02(-0.18%)
Feb 14, 2024 10.84 10.89 10.79 10.89 60,749 +0.11(+1.02%)
Jan 30, 2024 10.78 180 +0.00(+0.00%)
Jan 29, 2024 10.78 10.78 10.78 10.78 1,050 -0.15(-1.37%)
Jan 26, 2024 10.95 10.95 10.93 10.93 200 +0.16(+1.49%)
Jan 25, 2024 10.72 10.77 10.72 10.77 50,560 +0.07(+0.65%)
Dec 22, 2023 10.70 36 -0.05(-0.47%)
Dec 21, 2023 10.67 10.75 10.67 10.75 15,100 +0.06(+0.56%)
Dec 13, 2023 10.69 11 -0.01(-0.09%)
Dec 05, 2023 10.70 1 +0.00(+0.00%)
Nov 28, 2023 10.70 103 -0.19(-1.74%)
Nov 27, 2023 10.89 10.89 10.89 10.89 113 +0.19(+1.78%)
Nov 22, 2023 10.70 14 -0.16(-1.47%)
Nov 16, 2023 10.86 22 -0.01(-0.09%)
Nov 15, 2023 10.71 10.87 10.71 10.87 5,001 +0.16(+1.49%)
Nov 10, 2023 10.71 73 +0.01(+0.09%)
Nov 09, 2023 10.71 10.71 10.70 10.70 7,092 +0.01(+0.09%)
Nov 08, 2023 10.69 10.69 10.69 10.69 1,000 +0.00(+0.00%)
Nov 07, 2023 10.70 10.70 10.69 10.69 38,092 -0.01(-0.09%)
Nov 06, 2023 10.71 10.71 10.69 10.70 105,876 +0.01(+0.09%)
Nov 02, 2023 10.69 117 +0.00(+0.00%)
Oct 27, 2023 10.69 0 +0.00(+0.00%)
Oct 26, 2023 10.69 10.69 10.69 10.69 16,164 +0.00(+0.00%)
Oct 25, 2023 10.69 10.70 10.69 10.69 11,350 +0.00(+0.00%)
Oct 24, 2023 10.69 10.69 10.69 10.69 798 -0.01(-0.09%)
Oct 19, 2023 10.70 1 +0.01(+0.09%)
Oct 18, 2023 10.69 10.69 10.69 10.69 1,999 -0.01(-0.05%)
Oct 17, 2023 10.70 10.70 10.70 10.70 1,073,312 +0.02(+0.14%)
Oct 16, 2023 10.69 10.69 10.68 10.68 128,896 -0.01(-0.09%)
Oct 13, 2023 10.68 10.70 10.68 10.69 187,671 +0.01(+0.09%)
Oct 12, 2023 10.68 10.68 10.68 10.68 3,269 +0.00(+0.00%)
Oct 10, 2023 10.68 0 +0.00(+0.00%)
Oct 06, 2023 10.68 160 +0.00(+0.00%)
Oct 05, 2023 10.68 10.69 10.68 10.68 29,896 -0.01(-0.05%)
Oct 04, 2023 10.69 10.69 10.69 10.69 104 +0.01(+0.05%)
Oct 03, 2023 10.68 10.68 10.68 10.68 25,337 +0.00(+0.00%)
Oct 02, 2023 10.69 10.69 10.68 10.68 304 +0.01(+0.09%)
Sep 27, 2023 10.67 2 +0.00(+0.00%)
Sep 26, 2023 10.68 10.68 10.67 10.67 397 +0.00(+0.00%)
Sep 25, 2023 10.67 10.67 10.67 10.67 26,000 +0.02(+0.19%)
Sep 21, 2023 10.65 0 -0.01(-0.09%)
Sep 19, 2023 10.66 90 +0.01(+0.09%)
Sep 15, 2023 10.65 0 +0.00(+0.00%)
Sep 14, 2023 10.65 10.65 10.65 10.65 1,207 +0.00(+0.00%)
Sep 11, 2023 10.65 201 +0.03(+0.28%)
Aug 30, 2023 10.62 364 +0.00(+0.00%)
Aug 29, 2023 10.62 10.62 10.62 10.62 208 -0.03(-0.28%)
Aug 28, 2023 10.65 10.65 10.65 10.65 27,666 +0.03(+0.28%)
Aug 25, 2023 10.62 10.62 10.62 10.62 2,500 +0.02(+0.19%)
Aug 22, 2023 10.60 4 -0.01(-0.09%)
Aug 21, 2023 10.61 10.61 10.61 10.61 1,227 +0.00(+0.00%)
Aug 17, 2023 10.61 72 +0.03(+0.28%)
Aug 15, 2023 10.58 72 +0.00(+0.00%)
Aug 11, 2023 10.58 94 +0.01(+0.09%)
Aug 10, 2023 10.57 10.57 10.57 10.57 404 +0.01(+0.09%)
Aug 07, 2023 10.56 1 +0.00(+0.00%)
Aug 03, 2023 10.56 183 -0.05(-0.47%)
Aug 01, 2023 10.61 378 +0.05(+0.52%)
Jul 31, 2023 10.58 10.60 10.51 10.55 6,491 -0.02(-0.14%)
Jul 28, 2023 10.56 10.57 10.56 10.57 1,649 +0.03(+0.24%)
Jul 26, 2023 10.54 123 -0.02(-0.14%)
Jul 25, 2023 10.55 10.56 10.55 10.56 37,982 +0.06(+0.57%)
Jul 21, 2023 10.50 130 -0.03(-0.28%)
Jul 17, 2023 10.53 108 +0.00(+0.05%)
Jul 14, 2023 10.51 10.53 10.51 10.53 36,766 +0.03(+0.24%)
Jul 12, 2023 10.50 130 +0.02(+0.19%)
Jul 11, 2023 10.48 10.48 10.48 10.48 583 -0.02(-0.19%)
Jul 06, 2023 10.50 80 +0.02(+0.19%)
Jul 03, 2023 10.48 95 +0.02(+0.19%)
Jun 26, 2023 10.46 80 +0.00(+0.00%)
Jun 22, 2023 10.46 52 +0.01(+0.10%)
Jun 20, 2023 10.45 0 -0.04(-0.33%)
Jun 16, 2023 10.46 10.49 10.46 10.48 3,625 +0.04(+0.43%)
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.