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 06, 2020 0.2534 0.2534 0 +0.00(+0.00%)
Jul 02, 2020 0.2300 0.2355 0.2200 0.2259 2,579,800 +0.01(+2.68%)
Jul 01, 2020 0.1900 0.2500 0.1900 0.2200 4,626,628 +0.02(+9.73%)
Jun 30, 2020 0.2119 0.2120 0.1980 0.2005 2,505,305 -0.01(-4.43%)
Jun 29, 2020 0.2110 0.2250 0.2025 0.2098 2,364,124 -0.02(-8.02%)
Jun 26, 2020 0.2400 0.2400 0.2190 0.2281 7,285,300 -0.04(-15.52%)
Jun 25, 2020 0.2600 0.2800 0.2400 0.2700 15,855,406 +0.03(+12.22%)
Jun 24, 2020 0.2500 0.2575 0.2300 0.2406 3,950,281 -0.02(-7.46%)
Jun 23, 2020 0.2711 0.2850 0.2547 0.2600 3,906,304 -0.01(-5.18%)
Jun 22, 2020 0.2731 0.2954 0.2608 0.2742 4,709,947 -0.02(-7.18%)
Jun 19, 2020 0.2771 0.3150 0.2717 0.2954 5,637,200 +0.01(+4.38%)
Jun 18, 2020 0.2622 0.2839 0.2600 0.2830 2,292,115 -0.01(-2.41%)
Jun 17, 2020 0.2860 0.2900 0.2700 0.2900 3,590,027 -0.01(-3.33%)
Jun 16, 2020 0.3300 0.3400 0.2800 0.3000 6,193,220 +0.00(+0.00%)
Jun 15, 2020 0.2500 0.3100 0.2450 0.3000 5,288,512 +0.03(+9.13%)
Jun 12, 2020 0.2951 0.3000 0.2700 0.2749 3,616,700 -0.01(-1.82%)
Jun 11, 2020 0.2800 0.3000 0.2500 0.2800 6,433,937 -0.05(-15.15%)
Jun 10, 2020 0.3700 0.3710 0.3211 0.3300 6,349,724 -0.06(-15.17%)
Jun 09, 2020 0.3994 0.4100 0.3400 0.3890 11,548,736 -0.02(-5.12%)
Jun 08, 2020 0.3200 0.4400 0.2575 0.4100 25,904,720 +0.17(+74.39%)
Jun 05, 2020 0.2306 0.2532 0.2208 0.2351 16,815,300 +0.02(+9.86%)
Jun 04, 2020 0.2199 0.2288 0.2000 0.2140 13,798,887 -0.02(-9.32%)
Jun 03, 2020 0.2451 0.4000 0.1500 0.2360 29,839,894 -0.16(-40.27%)
Jun 02, 2020 0.4000 0.4200 0.3800 0.3951 5,823,028 -0.03(-7.08%)
Jun 01, 2020 0.4400 0.4449 0.4103 0.4252 5,001,759 -0.02(-5.53%)
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%)
Mar 02, 2020 0.2800 0.3150 0.2700 0.3052 522,459 +0.03(+8.96%)
Feb 28, 2020 0.2767 0.2801 0.2500 0.2801 859,800 -0.01(-3.41%)
Feb 27, 2020 0.3100 0.3300 0.2800 0.2900 826,957 -0.07(-19.44%)
Feb 26, 2020 0.4100 0.5500 0.3500 0.3600 4,917,083 +0.01(+2.83%)
Feb 25, 2020 0.3700 0.3868 0.3301 0.3501 281,920 -0.02(-5.07%)
Feb 24, 2020 0.3951 0.3975 0.3001 0.3688 333,173 -0.03(-6.66%)
Feb 21, 2020 0.4295 0.4295 0.3902 0.3951 167,100 -0.03(-7.41%)
Feb 20, 2020 0.4166 0.4500 0.4150 0.4267 448,072 +0.02(+3.67%)
Feb 19, 2020 0.3980 0.4250 0.3980 0.4116 309,050 +0.02(+4.44%)
Feb 18, 2020 0.4269 0.4309 0.3900 0.3941 219,672 -0.02(-4.00%)
Feb 14, 2020 0.4180 0.4400 0.4018 0.4105 241,600 -0.01(-2.59%)
Feb 13, 2020 0.4320 0.4500 0.4019 0.4214 313,465 +0.00(+0.33%)
Feb 12, 2020 0.3900 0.4600 0.3900 0.4200 700,548 +0.03(+8.42%)
Feb 11, 2020 0.4000 0.4185 0.3800 0.3874 249,872 -0.02(-5.05%)
Feb 10, 2020 0.4050 0.4500 0.4000 0.4080 351,481 +0.01(+1.44%)
Feb 07, 2020 0.4100 0.4300 0.3812 0.4022 355,000 +0.00(+0.55%)
Feb 06, 2020 0.4372 0.4421 0.3778 0.4000 494,040 -0.02(-4.85%)
Feb 05, 2020 0.4443 0.4700 0.4040 0.4204 1,146,598 -0.01(-1.61%)
Feb 04, 2020 0.3780 0.4300 0.3780 0.4273 1,145,234 +0.05(+11.92%)
Feb 03, 2020 0.3900 0.4081 0.3711 0.3818 232,010 -0.01(-3.22%)
Jan 31, 2020 0.4074 0.4300 0.3900 0.3945 268,300 +0.00(+0.69%)
Jan 30, 2020 0.4282 0.4282 0.3800 0.3918 190,775 -0.02(-5.34%)
Jan 29, 2020 0.4000 0.4488 0.4000 0.4139 253,202 +0.01(+3.09%)
Jan 28, 2020 0.4080 0.4300 0.3800 0.4015 232,326 -0.01(-1.59%)
Jan 27, 2020 0.4436 0.4800 0.3700 0.4080 391,514 -0.05(-11.69%)
Jan 24, 2020 0.4992 0.5000 0.4500 0.4620 363,000 -0.02(-3.75%)
Jan 23, 2020 0.5408 0.5700 0.4780 0.4800 118,173 -0.04(-7.69%)
Jan 22, 2020 0.5175 0.5628 0.5175 0.5200 129,529 -0.02(-3.53%)
Jan 21, 2020 0.6023 0.6146 0.5300 0.5390 190,506 -0.06(-9.67%)
Jan 17, 2020 0.6310 0.6327 0.5750 0.5967 78,400 -0.01(-1.66%)
Jan 16, 2020 0.5969 0.6369 0.5969 0.6068 116,250 -0.00(-0.75%)
Jan 15, 2020 0.6200 0.6969 0.5900 0.6114 136,266 -0.00(-0.24%)
Jan 14, 2020 0.6000 0.6200 0.5500 0.6129 321,027 +0.02(+3.88%)
Jan 13, 2020 0.7489 0.7489 0.5850 0.5900 356,259 -0.19(-24.37%)
Jan 10, 2020 0.8600 0.8600 0.7800 0.7801 42,400 -0.06(-7.18%)
Jan 09, 2020 0.8385 0.8599 0.7500 0.8404 447,818 +0.00(+0.05%)
Jan 08, 2020 0.9000 0.9100 0.8333 0.8400 70,935 -0.04(-5.03%)
Jan 07, 2020 0.8900 0.9000 0.8800 0.8845 53,921 +0.00(+0.51%)
Jan 06, 2020 0.8750 0.9051 0.8600 0.8800 168,666 +0.00(+0.06%)
Jan 03, 2020 0.8800 0.9500 0.8381 0.8795 90,800 +0.02(+2.22%)
Jan 02, 2020 0.8134 0.8900 0.8050 0.8604 200,034 +0.06(+7.42%)
Dec 31, 2019 0.8189 0.8699 0.8001 0.8010 90,400 -0.00(-0.22%)
Dec 30, 2019 0.7871 0.8575 0.7871 0.8028 258,880 +0.02(+2.07%)
Dec 27, 2019 0.7420 0.8000 0.7420 0.7865 114,600 +0.03(+4.59%)
Dec 26, 2019 0.7500 0.8020 0.7500 0.7520 371,900 -0.01(-1.60%)
Dec 24, 2019 0.7761 0.7800 0.7200 0.7642 256,700 +0.02(+2.40%)
Dec 23, 2019 0.7310 0.7802 0.7225 0.7463 158,328 -0.02(-1.98%)
Dec 20, 2019 0.7800 0.8000 0.7400 0.7614 297,800 -0.02(-2.38%)
Dec 19, 2019 0.7489 0.8000 0.7489 0.7800 124,021 +0.00(+0.00%)
Dec 18, 2019 0.8301 0.8301 0.7800 0.7800 73,079 -0.02(-2.50%)
Dec 17, 2019 0.8500 0.8900 0.7800 0.8000 150,060 -0.05(-5.67%)
Dec 16, 2019 0.8500 0.8931 0.8450 0.8481 113,027 -0.02(-2.54%)
Dec 13, 2019 0.8800 0.9000 0.8589 0.8702 96,600 -0.02(-2.78%)
Dec 12, 2019 0.9090 0.9500 0.8800 0.8951 81,396 -0.01(-1.34%)
Dec 11, 2019 0.9153 0.9550 0.9000 0.9073 97,592 -0.03(-3.63%)
Dec 10, 2019 0.9800 1.000 0.9306 0.9415 101,675 -0.05(-5.08%)
Dec 09, 2019 1.000 1.010 0.9600 0.9919 145,248 -0.01(-0.81%)
Dec 06, 2019 1.250 1.250 0.9602 1.000 334,500 -0.29(-22.48%)
Dec 05, 2019 1.340 1.410 1.290 1.290 63,075 -0.06(-4.44%)
Dec 04, 2019 1.300 1.370 1.290 1.350 41,487 +0.08(+6.30%)
Dec 03, 2019 1.330 1.330 1.240 1.270 307,405 -0.07(-5.22%)
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.