RWTN(RWTN)
RWTN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $22.54 | $23.34 | $22.01 | $22.59 | 7,200 |
| 10/12/2026 | $23.14 | $23.14 | $22.09 | $22.31 | 10,400 |
| 10/9/2026 | $22.60 | $23.16 | $22.60 | $23.01 | 10,044 |
| 10/8/2026 | $22.40 | $22.73 | $22.18 | $22.73 | 10,800 |
| 10/7/2026 | $22.69 | $23.45 | $21.30 | $22.40 | 21,545 |
| 10/6/2026 | $22.46 | $23.20 | $21.83 | $22.21 | 113,227 |
| 10/5/2026 | $23.49 | $23.49 | $22.12 | $22.62 | 22,700 |
| 10/2/2026 | $24.00 | $24.08 | $22.59 | $23.30 | 42,700 |
| 10/1/2026 | $23.87 | $24.07 | $23.77 | $23.80 | 9,100 |
| 9/30/2026 | $24.22 | $24.22 | $23.76 | $23.78 | 5,500 |
| 9/29/2026 | $23.90 | $24.27 | $23.77 | $23.91 | 16,945 |
| 9/28/2026 | $23.70 | $24.00 | $23.70 | $23.78 | 4,200 |
| 9/25/2026 | $24.02 | $24.59 | $23.82 | $23.90 | 6,803 |
| 9/24/2026 | $24.20 | $24.20 | $24.12 | $24.16 | 9,700 |
| 9/23/2026 | $24.14 | $24.14 | $24.10 | $24.10 | 2,900 |
| 9/22/2026 | $24.39 | $24.40 | $24.01 | $24.15 | 14,837 |
| 9/21/2026 | $24.60 | $24.60 | $24.33 | $24.39 | 5,000 |
| 9/18/2026 | $24.28 | $24.48 | $23.88 | $24.31 | 3,900 |
| 9/17/2026 | $24.12 | $24.39 | $24.11 | $24.17 | 1,522 |
| 9/16/2026 | $23.82 | $24.08 | $23.82 | $24.08 | 6,400 |
| 9/15/2026 | $24.44 | $24.65 | $23.51 | $23.89 | 25,400 |
| 9/14/2026 | $24.59 | $24.63 | $24.20 | $24.20 | 6,903 |
| 9/11/2026 | $24.50 | $24.65 | $24.50 | $24.50 | 5,045 |
| 9/10/2026 | $24.50 | $24.99 | $24.27 | $24.27 | 10,811 |
| 9/9/2026 | $24.51 | $24.98 | $24.51 | $24.73 | 1,700 |
| 9/8/2026 | $24.86 | $24.95 | $24.73 | $24.80 | 2,400 |
| 9/4/2026 | $24.49 | $24.86 | $24.49 | $24.80 | 19,100 |
| 9/3/2026 | $24.55 | $24.61 | $24.50 | $24.54 | 4,122 |
| 9/2/2026 | $24.79 | $24.81 | $24.54 | $24.65 | 2,633 |
| 9/1/2026 | $24.44 | $24.63 | $24.35 | $24.63 | 4,949 |
| 8/31/2026 | $24.77 | $24.79 | $24.77 | $24.78 | 1,807 |
| 8/28/2026 | $24.84 | $24.94 | $24.78 | $24.90 | 3,115 |
| 8/27/2026 | $24.80 | $24.85 | $24.76 | $24.78 | 3,000 |
| 8/26/2026 | $24.53 | $24.92 | $24.51 | $24.73 | 2,430 |
| 8/25/2026 | $24.55 | $24.75 | $24.55 | $24.75 | 3,000 |
| 8/24/2026 | $24.50 | $24.77 | $24.50 | $24.66 | 3,527 |
| 8/21/2026 | $24.65 | $24.65 | $24.53 | $24.59 | 4,800 |
| 8/20/2026 | $24.78 | $24.78 | $24.67 | $24.70 | 6,800 |
| 8/19/2026 | $24.72 | $24.72 | $24.45 | $24.60 | 3,900 |
| 8/18/2026 | $24.55 | $24.57 | $24.44 | $24.55 | 8,000 |
| 8/17/2026 | $24.60 | $24.60 | $24.30 | $24.50 | 3,700 |
| 8/14/2026 | $24.45 | $24.63 | $24.25 | $24.43 | 9,442 |
| 8/13/2026 | $25.00 | $25.00 | $24.92 | $24.92 | 11,600 |
| 8/12/2026 | $25.08 | $25.08 | $24.90 | $24.96 | 6,000 |
| 8/11/2026 | $24.96 | $25.08 | $24.92 | $24.92 | 2,908 |
| 8/10/2026 | $25.00 | $25.11 | $24.95 | $25.03 | 4,300 |
| 8/7/2026 | $25.08 | $25.08 | $24.95 | $25.00 | 15,701 |
| 8/6/2026 | $25.00 | $25.00 | $24.84 | $24.85 | 3,245 |
| 8/5/2026 | $25.00 | $25.00 | $24.95 | $24.95 | 8,000 |
| 8/4/2026 | $25.00 | $25.00 | $24.90 | $24.94 | 6,200 |
| 8/3/2026 | $25.00 | $25.00 | $24.92 | $24.95 | 5,400 |
| 7/31/2026 | $24.96 | $24.96 | $24.90 | $24.90 | 945 |
| 7/30/2026 | $24.90 | $24.99 | $24.76 | $24.83 | 6,828 |
| 7/29/2026 | $25.00 | $25.00 | $24.75 | $24.75 | 7,500 |
| 7/28/2026 | $24.98 | $24.98 | $24.88 | $24.88 | 1,200 |
| 7/27/2026 | $24.80 | $25.00 | $24.69 | $24.98 | 17,700 |
| 7/24/2026 | $24.78 | $24.80 | $24.73 | $24.79 | 6,200 |
| 7/23/2026 | $24.80 | $24.82 | $24.60 | $24.80 | 8,707 |
| 7/22/2026 | $25.00 | $25.00 | $24.90 | $24.90 | 1,000 |
| 7/21/2026 | $24.71 | $25.00 | $24.71 | $25.00 | 1,815 |
| 7/20/2026 | $24.83 | $24.88 | $24.73 | $24.88 | 1,904 |
| 7/17/2026 | $24.98 | $25.00 | $24.88 | $24.93 | 3,308 |
| 7/16/2026 | $24.95 | $24.99 | $24.92 | $24.98 | 7,428 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
