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 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%)
May 01, 2019 2.330 2.355 2.300 2.310 122,675 -0.01(-0.43%)
Apr 30, 2019 2.320 2.390 2.300 2.320 110,388 +0.00(+0.00%)
Apr 29, 2019 2.310 2.390 2.300 2.320 83,725 +0.00(+0.00%)
Apr 26, 2019 2.300 2.350 2.300 2.320 54,100 +0.02(+0.87%)
Apr 25, 2019 2.290 2.380 2.270 2.300 45,911 +0.00(+0.00%)
Apr 24, 2019 2.320 2.360 2.300 2.300 98,016 +0.02(+0.88%)
Apr 23, 2019 2.260 2.320 2.220 2.280 254,095 +0.01(+0.44%)
Apr 22, 2019 2.270 2.299 2.240 2.270 85,493 -0.03(-1.30%)
Apr 18, 2019 2.270 2.312 2.250 2.300 112,300 +0.01(+0.44%)
Apr 17, 2019 2.290 2.320 2.250 2.290 94,087 +0.02(+0.88%)
Apr 16, 2019 2.260 2.350 2.250 2.270 86,760 +0.02(+0.89%)
Apr 15, 2019 2.320 2.360 2.220 2.250 239,617 -0.06(-2.60%)
Apr 12, 2019 2.340 2.410 2.260 2.310 53,200 -0.03(-1.28%)
Apr 11, 2019 2.290 2.380 2.260 2.340 112,541 +0.04(+1.74%)
Apr 10, 2019 2.260 2.360 2.250 2.300 92,319 +0.04(+1.77%)
Apr 09, 2019 2.400 2.400 2.250 2.260 321,085 -0.15(-6.22%)
Apr 08, 2019 2.380 2.490 2.340 2.410 81,210 +0.02(+0.84%)
Apr 05, 2019 2.400 2.470 2.380 2.390 308,200 -0.02(-0.83%)
Apr 04, 2019 2.400 2.440 2.370 2.410 83,159 +0.01(+0.42%)
Apr 03, 2019 2.390 2.420 2.350 2.400 376,115 +0.00(+0.00%)
Apr 02, 2019 2.370 2.420 2.330 2.400 88,934 +0.05(+2.13%)
Apr 01, 2019 2.410 2.410 2.250 2.350 261,517 -0.05(-2.08%)
Mar 29, 2019 2.390 2.460 2.290 2.400 305,300 +0.01(+0.42%)
Mar 28, 2019 2.390 2.410 2.330 2.390 193,769 -0.01(-0.42%)
Mar 27, 2019 2.400 2.430 2.350 2.400 108,057 +0.00(+0.00%)
Mar 26, 2019 2.410 2.420 2.350 2.400 69,935 -0.01(-0.41%)
Mar 25, 2019 2.290 2.410 2.290 2.410 713,546 +0.04(+1.69%)
Mar 22, 2019 2.450 2.480 2.250 2.370 407,100 -0.14(-5.58%)
Mar 21, 2019 2.620 2.643 2.490 2.510 139,115 -0.11(-4.20%)
Mar 20, 2019 2.740 2.760 2.600 2.620 115,603 -0.11(-4.03%)
Mar 19, 2019 2.740 2.750 2.610 2.730 96,759 -0.02(-0.73%)
Mar 18, 2019 2.900 2.903 2.670 2.750 66,978 -0.11(-3.85%)
Mar 15, 2019 2.800 2.860 2.570 2.860 380,300 +0.05(+1.78%)
Mar 14, 2019 2.870 2.910 2.800 2.810 26,044 -0.09(-3.10%)
Mar 13, 2019 2.950 2.970 2.880 2.900 47,978 -0.06(-2.03%)
Mar 12, 2019 2.970 3.030 2.920 2.960 25,512 +0.02(+0.68%)
Mar 11, 2019 2.890 2.940 2.810 2.940 39,680 +0.04(+1.38%)
Mar 08, 2019 2.740 2.910 2.670 2.900 40,300 +0.16(+5.84%)
Mar 07, 2019 2.760 2.782 2.630 2.740 73,669 -0.04(-1.44%)
Mar 06, 2019 3.030 3.080 2.750 2.780 55,459 -0.24(-7.95%)
Mar 05, 2019 3.000 3.070 2.960 3.020 39,009 +0.02(+0.67%)
Mar 04, 2019 3.050 3.120 2.995 3.000 33,645 +0.00(+0.00%)
Mar 01, 2019 3.080 3.080 3.000 3.000 33,100 -0.04(-1.32%)
Feb 28, 2019 3.010 3.080 3.000 3.040 22,993 +0.03(+1.00%)
Feb 27, 2019 3.120 3.160 2.985 3.010 59,826 -0.11(-3.53%)
Feb 26, 2019 3.250 3.250 3.080 3.120 42,940 -0.13(-4.00%)
Feb 25, 2019 3.140 3.270 3.140 3.250 40,600 +0.11(+3.50%)
Feb 22, 2019 3.030 3.170 2.995 3.140 171,900 +0.14(+4.67%)
Feb 21, 2019 3.070 3.140 2.990 3.000 72,034 -0.05(-1.64%)
Feb 20, 2019 3.170 3.190 3.020 3.050 76,728 -0.13(-4.09%)
Feb 19, 2019 3.110 3.240 3.100 3.180 47,112 +0.06(+1.92%)
Feb 15, 2019 3.080 3.210 3.030 3.120 64,000 +0.06(+1.96%)
Feb 14, 2019 3.070 3.110 3.020 3.060 60,777 -0.02(-0.65%)
Feb 13, 2019 3.030 3.175 3.000 3.080 68,123 +0.07(+2.33%)
Feb 12, 2019 3.130 3.160 2.990 3.010 84,536 -0.05(-1.63%)
Feb 11, 2019 3.170 3.170 3.000 3.060 52,185 -0.11(-3.47%)
Feb 08, 2019 3.180 3.220 2.990 3.170 83,400 -0.03(-0.94%)
Feb 07, 2019 3.170 3.270 3.120 3.200 51,049 +0.06(+1.91%)
Feb 06, 2019 3.440 3.440 3.060 3.140 341,762 -0.27(-7.92%)
Feb 05, 2019 3.220 3.410 3.220 3.410 206,698 +0.18(+5.57%)
Feb 04, 2019 3.140 3.250 3.110 3.230 62,511 +0.09(+2.87%)
Feb 01, 2019 3.090 3.160 3.030 3.140 42,400 +0.04(+1.29%)
Jan 31, 2019 3.110 3.240 3.050 3.100 41,479 -0.01(-0.32%)
Jan 30, 2019 3.000 3.180 2.850 3.110 170,941 +0.14(+4.71%)
Jan 29, 2019 3.020 3.050 2.940 2.970 48,360 -0.05(-1.66%)
Jan 28, 2019 3.010 3.110 3.000 3.020 45,663 -0.04(-1.31%)
Jan 25, 2019 3.000 3.100 2.990 3.060 94,500 +0.07(+2.34%)
Jan 24, 2019 3.020 3.020 2.960 2.990 57,568 -0.03(-0.99%)
Jan 23, 2019 2.970 3.040 2.940 3.020 142,154 +0.06(+2.03%)
Jan 22, 2019 2.950 3.000 2.930 2.960 48,068 +0.00(+0.00%)
Jan 18, 2019 2.900 2.970 2.870 2.960 115,100 +0.06(+2.07%)
Jan 17, 2019 2.830 2.945 2.830 2.900 92,831 +0.05(+1.75%)
Jan 16, 2019 2.790 2.890 2.750 2.850 62,710 +0.06(+2.15%)
Jan 15, 2019 2.810 2.880 2.740 2.790 66,013 -0.01(-0.36%)
Jan 14, 2019 2.780 2.970 2.780 2.800 111,468 -0.01(-0.36%)
Jan 11, 2019 2.690 2.870 2.690 2.810 124,200 +0.11(+4.07%)
Jan 10, 2019 2.710 2.810 2.550 2.700 284,441 -0.05(-1.82%)
Jan 09, 2019 2.900 2.990 2.700 2.750 132,185 -0.11(-3.85%)
Jan 08, 2019 3.230 3.330 2.850 2.860 178,714 -0.41(-12.54%)
Jan 07, 2019 2.990 3.310 2.940 3.270 138,618 +0.27(+9.00%)
Jan 04, 2019 2.960 3.020 2.940 3.000 70,500 +0.06(+2.04%)
Jan 03, 2019 2.940 3.010 2.870 2.940 92,161 -0.02(-0.68%)
Jan 02, 2019 2.800 3.005 2.800 2.960 169,338 +0.13(+4.59%)
Dec 31, 2018 2.850 2.910 2.740 2.830 110,200 +0.01(+0.35%)
Dec 28, 2018 2.870 2.960 2.815 2.820 130,900 -0.05(-1.74%)
Dec 27, 2018 2.860 2.904 2.700 2.870 107,845 -0.06(-2.05%)
Dec 26, 2018 2.830 2.960 2.770 2.930 100,512 +0.12(+4.27%)
Dec 24, 2018 2.660 2.900 2.615 2.810 50,700 +0.15(+5.64%)
Dec 21, 2018 2.830 2.885 2.660 2.660 197,200 -0.18(-6.34%)
Dec 20, 2018 2.870 2.940 2.760 2.840 186,924 -0.01(-0.35%)
Dec 19, 2018 2.570 2.850 2.570 2.850 185,748 +0.18(+6.74%)
Dec 18, 2018 2.580 2.830 2.570 2.670 323,338 +0.06(+2.30%)
Dec 17, 2018 2.710 2.750 2.560 2.610 230,327 -0.14(-5.09%)
Dec 14, 2018 2.770 2.850 2.700 2.750 133,900 -0.02(-0.72%)
Dec 13, 2018 2.890 2.910 2.700 2.770 236,898 -0.14(-4.81%)
Dec 12, 2018 2.770 2.930 2.700 2.910 169,623 +0.14(+5.05%)
Dec 11, 2018 2.920 2.930 2.760 2.770 173,631 -0.18(-6.10%)
Dec 10, 2018 3.000 3.000 2.845 2.950 151,256 -0.05(-1.67%)
Dec 07, 2018 3.070 3.090 2.930 3.000 122,300 -0.10(-3.23%)
Dec 06, 2018 3.120 3.120 3.000 3.100 189,182 -0.06(-1.90%)
Dec 04, 2018 3.210 3.310 2.970 3.160 130,500 -0.06(-1.86%)
Dec 03, 2018 3.340 3.340 3.050 3.220 157,199 -0.13(-3.88%)
Nov 30, 2018 3.350 3.380 3.260 3.350 132,300 -0.04(-1.18%)
Nov 29, 2018 3.590 3.640 3.270 3.390 209,683 -0.25(-6.87%)
Nov 28, 2018 3.750 3.840 3.510 3.640 85,828 -0.12(-3.19%)
Nov 27, 2018 3.720 3.770 3.580 3.760 96,218 +0.01(+0.27%)
Nov 26, 2018 3.590 3.840 3.420 3.750 128,214 +0.18(+5.04%)
Nov 23, 2018 3.460 3.610 3.400 3.570 43,300 +0.04(+1.13%)
Nov 21, 2018 3.530 3.530 3.530 0 -0.02(-0.56%)
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.