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

Redwire Corp (NY: RDW )

3.960 +0.110 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.420 8.780 8.390 8.480 902,933 +0.52(+6.53%)
Mar 30, 2022 8.240 8.370 7.850 7.960 404,489 -0.22(-2.69%)
Mar 29, 2022 7.550 8.290 7.550 8.180 459,895 +0.44(+5.68%)
Mar 28, 2022 7.980 7.980 7.450 7.740 208,926 -0.08(-1.02%)
Mar 25, 2022 8.040 8.190 7.620 7.820 359,104 -0.27(-3.34%)
Mar 24, 2022 8.020 8.130 7.705 8.090 217,660 +0.11(+1.38%)
Mar 23, 2022 7.730 8.100 7.560 7.980 418,963 +0.19(+2.44%)
Mar 22, 2022 7.690 7.940 7.580 7.790 273,608 +0.05(+0.65%)
Mar 21, 2022 7.250 7.870 7.250 7.740 808,127 +0.17(+2.25%)
Mar 18, 2022 6.910 7.570 6.860 7.570 392,320 +0.59(+8.45%)
Mar 17, 2022 6.580 7.070 6.580 6.980 325,975 +0.29(+4.33%)
Mar 16, 2022 6.200 6.820 6.112 6.690 417,774 +0.56(+9.14%)
Mar 15, 2022 5.710 6.180 5.600 6.130 202,261 +0.37(+6.42%)
Mar 14, 2022 6.020 6.020 5.600 5.760 244,880 -0.21(-3.52%)
Mar 11, 2022 6.160 6.160 5.840 5.970 189,249 -0.16(-2.61%)
Mar 10, 2022 6.120 6.250 5.910 6.130 225,658 -0.09(-1.45%)
Mar 09, 2022 5.820 6.352 5.740 6.220 266,242 +0.47(+8.17%)
Mar 08, 2022 5.310 6.060 5.310 5.750 437,572 +0.41(+7.68%)
Mar 07, 2022 5.770 5.919 5.320 5.340 206,968 -0.33(-5.82%)
Mar 04, 2022 5.420 5.844 5.410 5.670 286,358 +0.18(+3.28%)
Mar 03, 2022 5.600 5.640 5.400 5.490 160,080 -0.06(-1.08%)
Mar 02, 2022 5.410 5.650 5.290 5.550 239,525 +0.14(+2.59%)
Mar 01, 2022 5.600 5.690 5.360 5.410 113,007 -0.19(-3.39%)
Feb 28, 2022 5.620 5.980 5.530 5.600 310,791 +0.14(+2.56%)
Feb 25, 2022 5.270 5.600 5.191 5.460 603,093 +0.23(+4.40%)
Feb 24, 2022 4.270 5.280 4.250 5.230 514,136 +0.56(+11.99%)
Feb 23, 2022 5.000 5.109 4.670 4.670 264,663 -0.25(-5.08%)
Feb 22, 2022 5.110 5.232 4.890 4.920 299,819 -0.20(-3.91%)
Feb 18, 2022 5.120 0 -0.11(-2.10%)
Feb 17, 2022 5.600 5.637 5.180 5.230 401,155 -0.47(-8.25%)
Feb 16, 2022 5.660 5.860 5.540 5.700 288,618 -0.03(-0.52%)
Feb 15, 2022 5.730 5.940 5.620 5.730 572,311 +0.17(+3.06%)
Feb 14, 2022 5.810 5.970 5.560 5.560 231,541 -0.33(-5.60%)
Feb 11, 2022 6.380 6.400 5.800 5.890 441,199 -0.39(-6.21%)
Feb 10, 2022 5.960 6.540 5.930 6.280 527,724 +0.22(+3.63%)
Feb 09, 2022 6.090 6.210 6.000 6.060 559,114 +0.11(+1.85%)
Feb 08, 2022 5.820 6.142 5.710 5.950 453,659 +0.08(+1.36%)
Feb 07, 2022 5.800 6.000 5.610 5.870 441,650 +0.08(+1.38%)
Feb 04, 2022 5.510 5.970 5.420 5.790 1,106,221 +0.15(+2.66%)
Feb 03, 2022 5.430 5.640 9,683,832 +0.35(+6.62%)
Feb 02, 2022 5.600 5.600 5.210 5.290 158,727 -0.22(-3.99%)
Feb 01, 2022 5.390 5.600 5.290 5.510 342,048 +0.14(+2.61%)
Jan 31, 2022 4.850 5.420 5.370 402,798 +0.51(+10.49%)
Jan 28, 2022 5.070 5.132 4.660 4.860 600,066 -0.22(-4.33%)
Jan 27, 2022 5.380 5.650 5.035 5.080 361,119 -0.29(-5.40%)
Jan 26, 2022 5.520 5.807 5.340 5.370 307,073 -0.03(-0.56%)
Jan 25, 2022 5.290 5.500 5.170 5.400 240,433 +0.04(+0.75%)
Jan 24, 2022 5.110 5.380 4.850 5.360 694,414 +0.07(+1.32%)
Jan 21, 2022 5.590 5.600 5.220 5.290 654,376 -0.38(-6.70%)
Jan 20, 2022 5.800 6.034 5.630 5.670 278,121 -0.08(-1.39%)
Jan 19, 2022 5.900 5.900 5.580 5.750 402,609 -0.11(-1.88%)
Jan 18, 2022 5.890 5.990 5.740 5.860 437,970 -0.09(-1.51%)
Jan 14, 2022 5.950 0 +0.33(+5.87%)
Jan 13, 2022 6.190 6.190 5.580 5.620 338,785 -0.46(-7.57%)
Jan 12, 2022 6.100 6.230 5.760 6.080 322,075 +0.05(+0.83%)
Jan 11, 2022 5.870 6.170 5.840 6.030 296,927 +0.12(+2.03%)
Jan 10, 2022 6.150 6.150 5.590 5.910 735,037 -0.41(-6.49%)
Jan 07, 2022 6.050 6.490 5.980 6.320 403,527 +0.19(+3.10%)
Jan 06, 2022 6.200 6.300 5.735 6.130 588,548 -0.09(-1.45%)
Jan 05, 2022 6.920 6.920 6.160 6.220 768,354 -0.64(-9.33%)
Jan 04, 2022 7.320 7.410 6.760 6.860 456,302 -0.33(-4.59%)
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.