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 28, 2024 4.440 4.650 4.310 4.390 296,308 -0.02(-0.45%)
Mar 27, 2024 4.200 4.470 4.060 4.410 340,946 +0.16(+3.76%)
Mar 26, 2024 4.570 4.580 4.200 4.250 438,974 -0.23(-5.13%)
Mar 25, 2024 4.570 4.790 4.250 4.480 541,081 +0.00(+0.00%)
Mar 22, 2024 4.240 4.500 4.210 4.480 498,624 +0.24(+5.66%)
Mar 21, 2024 3.990 4.410 3.960 4.240 1,493,050 +0.32(+8.16%)
Mar 20, 2024 3.810 3.980 3.775 3.920 264,089 +0.09(+2.35%)
Mar 19, 2024 3.470 3.890 3.470 3.830 454,101 +0.32(+9.12%)
Mar 18, 2024 3.380 3.740 3.350 3.510 654,301 +0.16(+4.78%)
Mar 15, 2024 3.180 3.370 3.170 3.350 290,128 +0.15(+4.69%)
Mar 14, 2024 3.390 3.390 3.180 3.200 145,041 -0.12(-3.61%)
Mar 13, 2024 3.150 3.360 3.150 3.320 197,854 +0.15(+4.73%)
Mar 12, 2024 3.040 3.200 3.010 3.170 141,823 +0.06(+1.93%)
Mar 11, 2024 3.000 3.150 3.000 3.110 179,705 +0.11(+3.67%)
Mar 08, 2024 3.060 3.160 2.980 3.000 169,730 -0.06(-1.96%)
Mar 07, 2024 3.190 3.190 3.020 3.060 102,175 -0.11(-3.47%)
Mar 06, 2024 3.030 3.170 3.030 3.170 112,367 +0.13(+4.28%)
Mar 05, 2024 3.050 3.100 2.940 3.040 216,238 +0.00(+0.00%)
Mar 04, 2024 3.050 3.070 2.910 3.040 234,030 -0.05(-1.62%)
Mar 01, 2024 3.230 3.300 3.040 3.090 215,001 -0.14(-4.33%)
Feb 29, 2024 3.400 3.420 3.230 3.230 125,162 -0.13(-3.87%)
Feb 28, 2024 3.420 3.470 3.250 3.360 166,064 -0.07(-2.04%)
Feb 27, 2024 3.250 3.450 3.210 3.430 280,156 +0.22(+6.85%)
Feb 26, 2024 3.020 3.240 3.020 3.210 212,358 +0.17(+5.59%)
Feb 23, 2024 2.910 3.120 2.890 3.040 371,569 +0.14(+4.83%)
Feb 22, 2024 2.950 2.990 2.890 2.900 224,688 -0.04(-1.36%)
Feb 21, 2024 2.920 3.000 2.890 2.940 294,444 +0.00(+0.00%)
Feb 20, 2024 2.950 3.000 2.900 2.940 165,384 -0.05(-1.67%)
Feb 16, 2024 3.000 3.080 2.940 2.990 144,626 +0.00(+0.00%)
Feb 15, 2024 3.030 3.100 2.970 2.990 140,898 -0.02(-0.66%)
Feb 14, 2024 3.010 3.055 2.950 3.010 121,079 +0.05(+1.69%)
Feb 13, 2024 3.040 3.120 2.900 2.960 286,404 -0.14(-4.52%)
Feb 12, 2024 3.010 3.190 3.010 3.100 340,607 +0.06(+1.97%)
Feb 09, 2024 3.050 3.090 2.930 3.040 87,004 +0.01(+0.33%)
Feb 08, 2024 2.960 3.120 2.910 3.030 334,068 +0.07(+2.36%)
Feb 07, 2024 3.080 3.080 2.910 2.960 341,572 -0.08(-2.63%)
Feb 06, 2024 2.870 3.150 2.870 3.040 466,767 +0.17(+5.92%)
Feb 05, 2024 2.890 2.970 2.870 2.870 105,166 -0.08(-2.71%)
Feb 02, 2024 2.970 3.020 2.880 2.950 183,437 +0.03(+1.03%)
Feb 01, 2024 2.900 3.030 2.850 2.920 156,503 +0.02(+0.69%)
Jan 31, 2024 2.800 3.060 2.770 2.900 198,610 +0.08(+2.84%)
Jan 30, 2024 2.860 2.890 2.760 2.820 115,736 -0.04(-1.40%)
Jan 29, 2024 2.860 2.910 2.830 2.860 75,420 +0.00(+0.00%)
Jan 26, 2024 2.920 2.990 2.850 2.860 100,021 -0.05(-1.72%)
Jan 25, 2024 2.890 3.030 2.800 2.910 368,241 +0.09(+3.19%)
Jan 24, 2024 2.990 2.990 2.800 2.820 123,203 -0.11(-3.75%)
Jan 23, 2024 2.990 3.040 2.860 2.930 108,711 +0.00(+0.00%)
Jan 22, 2024 2.810 3.000 2.810 2.930 393,833 +0.19(+6.93%)
Jan 19, 2024 2.750 2.850 2.695 2.740 69,835 +0.01(+0.37%)
Jan 18, 2024 2.760 2.820 2.700 2.730 125,039 +0.02(+0.74%)
Jan 17, 2024 2.750 2.800 2.680 2.710 132,889 -0.07(-2.52%)
Jan 16, 2024 2.860 2.920 2.760 2.780 223,072 -0.11(-3.81%)
Jan 12, 2024 2.930 3.040 2.870 2.890 77,771 -0.02(-0.69%)
Jan 11, 2024 3.080 3.090 2.900 2.910 111,951 -0.18(-5.83%)
Jan 10, 2024 3.020 3.150 2.990 3.090 91,802 +0.07(+2.32%)
Jan 09, 2024 3.030 3.110 2.950 3.020 124,868 +0.00(+0.00%)
Jan 08, 2024 2.920 3.090 2.860 3.020 126,872 +0.07(+2.37%)
Jan 05, 2024 2.950 3.020 2.870 2.950 185,606 -0.05(-1.67%)
Jan 04, 2024 3.050 3.100 2.970 3.000 112,937 -0.05(-1.64%)
Jan 03, 2024 2.920 3.250 2.870 3.050 266,007 +0.09(+3.04%)
Jan 02, 2024 2.900 2.970 2.800 2.960 125,693 +0.11(+3.86%)
Dec 29, 2023 2.950 2.950 2.730 2.850 228,126 -0.06(-2.06%)
Dec 28, 2023 2.950 3.065 2.890 2.910 134,686 -0.05(-1.69%)
Dec 27, 2023 2.940 3.070 2.870 2.960 238,788 -0.05(-1.66%)
Dec 26, 2023 2.970 3.070 2.820 3.010 97,967 +0.07(+2.38%)
Dec 22, 2023 2.970 3.090 2.920 2.940 99,494 -0.04(-1.34%)
Dec 21, 2023 3.090 3.090 2.910 2.980 94,918 -0.04(-1.32%)
Dec 20, 2023 3.020 3.290 2.960 3.020 231,297 +0.07(+2.37%)
Dec 19, 2023 2.790 2.980 2.790 2.950 114,846 +0.15(+5.36%)
Dec 18, 2023 2.760 2.940 2.740 2.800 137,964 +0.04(+1.45%)
Dec 15, 2023 2.970 3.020 2.695 2.760 187,874 -0.26(-8.61%)
Dec 14, 2023 2.950 3.080 2.900 3.020 200,620 +0.13(+4.50%)
Dec 13, 2023 2.820 2.940 2.700 2.890 94,134 +0.06(+2.12%)
Dec 12, 2023 2.980 2.980 2.740 2.830 115,080 -0.09(-3.08%)
Dec 11, 2023 3.050 3.050 2.810 2.920 121,313 -0.07(-2.34%)
Dec 08, 2023 2.880 3.030 2.806 2.990 236,328 +0.11(+3.82%)
Dec 07, 2023 2.770 2.920 2.740 2.880 119,741 +0.12(+4.35%)
Dec 06, 2023 2.750 2.840 2.720 2.760 103,942 -0.02(-0.72%)
Dec 05, 2023 2.660 2.890 2.637 2.780 464,553 +0.11(+4.12%)
Dec 04, 2023 2.700 2.730 2.610 2.670 146,666 +0.00(+0.00%)
Dec 01, 2023 2.550 2.690 2.490 2.670 113,166 +0.11(+4.30%)
Nov 30, 2023 2.600 2.610 2.520 2.560 89,465 -0.01(-0.39%)
Nov 29, 2023 2.600 2.680 2.550 2.570 99,451 -0.02(-0.77%)
Nov 28, 2023 2.580 2.660 2.540 2.590 100,706 +0.03(+1.17%)
Nov 27, 2023 2.520 2.610 2.500 2.560 148,379 +0.02(+0.79%)
Nov 24, 2023 2.490 2.580 2.490 2.540 70,393 +0.02(+0.79%)
Nov 22, 2023 2.570 2.580 2.430 2.520 120,965 +0.03(+1.20%)
Nov 21, 2023 2.500 2.500 2.430 2.490 231,934 -0.01(-0.40%)
Nov 20, 2023 2.500 2.540 2.430 2.500 103,574 +0.02(+0.81%)
Nov 17, 2023 2.490 2.530 2.410 2.480 154,851 +0.01(+0.40%)
Nov 16, 2023 2.550 2.580 2.420 2.470 208,914 -0.11(-4.26%)
Nov 15, 2023 2.540 2.730 2.530 2.580 342,209 +0.04(+1.57%)
Nov 14, 2023 2.550 2.550 2.450 2.540 342,675 +0.08(+3.25%)
Nov 13, 2023 2.440 2.490 2.350 2.460 186,151 +0.02(+0.82%)
Nov 10, 2023 2.500 2.560 2.420 2.440 173,149 -0.06(-2.40%)
Nov 09, 2023 2.500 2.600 2.370 2.500 341,483 +0.01(+0.40%)
Nov 08, 2023 2.650 2.730 2.465 2.490 210,388 -0.15(-5.68%)
Nov 07, 2023 2.900 2.900 2.620 2.640 175,960 -0.21(-7.37%)
Nov 06, 2023 2.930 3.030 2.810 2.850 147,849 -0.06(-2.06%)
Nov 03, 2023 2.870 2.980 2.824 2.910 155,233 +0.11(+3.93%)
Nov 02, 2023 2.830 2.889 2.760 2.800 112,454 +0.06(+2.19%)
Nov 01, 2023 2.680 2.798 2.650 2.740 74,330 +0.06(+2.24%)
Oct 31, 2023 2.710 2.710 2.610 2.680 50,582 +0.02(+0.75%)
Oct 30, 2023 2.640 2.740 2.610 2.660 70,714 +0.04(+1.53%)
Oct 27, 2023 2.690 2.720 2.600 2.620 61,015 -0.02(-0.76%)
Oct 26, 2023 2.700 2.870 2.610 2.640 287,711 -0.06(-2.22%)
Oct 25, 2023 2.660 2.750 2.620 2.700 95,190 +0.00(+0.00%)
Oct 24, 2023 2.680 2.725 2.640 2.700 52,108 +0.04(+1.50%)
Oct 23, 2023 2.610 2.730 2.550 2.660 150,075 +0.04(+1.53%)
Oct 20, 2023 2.640 2.710 2.610 2.620 86,671 -0.04(-1.50%)
Oct 19, 2023 2.690 2.750 2.610 2.660 146,818 -0.09(-3.27%)
Oct 18, 2023 2.810 2.810 2.740 2.750 84,521 -0.11(-3.85%)
Oct 17, 2023 2.750 2.960 2.750 2.860 186,257 +0.07(+2.51%)
Oct 16, 2023 2.740 2.820 2.700 2.790 105,110 +0.13(+4.89%)
Oct 13, 2023 2.650 2.694 2.580 2.660 117,644 +0.01(+0.38%)
Oct 12, 2023 2.790 2.840 2.640 2.650 125,919 -0.15(-5.36%)
Oct 11, 2023 2.830 2.869 2.682 2.800 145,752 -0.03(-1.06%)
Oct 10, 2023 2.790 2.980 2.760 2.830 145,492 +0.05(+1.80%)
Oct 09, 2023 2.840 2.860 2.750 2.780 133,283 -0.09(-3.14%)
Oct 06, 2023 2.820 2.890 2.740 2.870 213,434 +0.00(+0.00%)
Oct 05, 2023 2.780 2.930 2.734 2.870 65,047 +0.06(+2.14%)
Oct 04, 2023 2.710 2.820 2.650 2.810 115,818 +0.06(+2.18%)
Oct 03, 2023 2.900 2.900 2.670 2.750 161,681 -0.10(-3.51%)
Oct 02, 2023 2.940 2.959 2.795 2.850 156,440 -0.04(-1.38%)
Sep 29, 2023 2.910 2.921 2.790 2.890 145,826 +0.02(+0.70%)
Sep 28, 2023 2.900 2.950 2.820 2.870 100,471 +0.00(+0.00%)
Sep 27, 2023 2.930 3.050 2.840 2.870 133,859 -0.02(-0.69%)
Sep 26, 2023 2.710 2.930 2.710 2.890 149,648 +0.14(+5.09%)
Sep 25, 2023 2.860 2.780 2.730 2.750 370,684 -0.19(-6.46%)
Sep 22, 2023 2.960 3.080 2.900 2.940 123,755 -0.02(-0.68%)
Sep 21, 2023 3.160 3.210 2.950 2.960 401,255 -0.22(-6.92%)
Sep 20, 2023 3.310 3.390 3.150 3.180 155,224 -0.08(-2.45%)
Sep 19, 2023 3.350 3.560 3.260 3.260 427,686 -0.09(-2.69%)
Sep 18, 2023 3.400 3.700 3.320 3.350 702,859 +0.05(+1.52%)
Sep 15, 2023 4.120 4.270 3.300 3.300 1,022,785 -0.82(-19.90%)
Sep 14, 2023 3.460 4.240 3.420 4.120 1,070,493 +0.72(+21.18%)
Sep 13, 2023 3.180 3.626 3.030 3.400 726,205 +0.29(+9.32%)
Sep 12, 2023 3.150 3.230 3.100 3.110 96,607 -0.10(-3.12%)
Sep 11, 2023 3.110 3.240 3.110 3.210 67,378 +0.11(+3.55%)
Sep 08, 2023 3.200 3.280 3.080 3.100 56,226 -0.13(-4.02%)
Sep 07, 2023 3.190 3.270 3.080 3.230 65,137 -0.01(-0.31%)
Sep 06, 2023 3.240 3.310 3.190 3.240 55,774 +0.01(+0.31%)
Sep 05, 2023 3.340 3.375 3.210 3.230 81,081 -0.09(-2.71%)
Sep 01, 2023 3.270 3.410 3.270 3.320 67,816 +0.10(+3.11%)
Aug 31, 2023 3.270 3.340 3.210 3.220 62,871 -0.04(-1.23%)
Aug 30, 2023 3.230 3.360 3.210 3.260 100,090 +0.02(+0.62%)
Aug 29, 2023 3.240 3.400 3.220 3.240 117,467 +0.00(+0.00%)
Aug 28, 2023 3.090 3.290 3.085 3.240 82,959 +0.17(+5.54%)
Aug 25, 2023 3.090 3.160 2.910 3.070 95,933 +0.01(+0.33%)
Aug 24, 2023 3.260 3.280 3.060 3.060 74,039 -0.21(-6.42%)
Aug 23, 2023 3.120 3.300 3.090 3.270 122,594 +0.18(+5.83%)
Aug 22, 2023 3.270 3.270 3.060 3.090 209,167 -0.18(-5.50%)
Aug 21, 2023 3.200 3.310 3.175 3.270 139,876 +0.07(+2.19%)
Aug 18, 2023 3.060 3.210 3.010 3.200 111,793 +0.09(+2.89%)
Aug 17, 2023 2.990 3.170 2.930 3.110 163,790 +0.13(+4.36%)
Aug 16, 2023 3.060 3.230 2.960 2.980 313,990 -0.11(-3.56%)
Aug 15, 2023 3.280 3.378 3.070 3.090 260,997 -0.22(-6.65%)
Aug 14, 2023 3.480 3.500 3.290 3.310 161,955 -0.25(-7.02%)
Aug 11, 2023 3.530 3.600 3.440 3.560 124,737 +0.02(+0.56%)
Aug 10, 2023 3.410 3.550 3.410 3.540 139,801 +0.15(+4.42%)
Aug 09, 2023 3.450 3.500 3.260 3.390 111,232 -0.03(-0.88%)
Aug 08, 2023 3.400 3.530 3.305 3.420 180,854 -0.01(-0.29%)
Aug 07, 2023 3.650 3.650 3.360 3.430 204,028 +0.04(+1.18%)
Aug 04, 2023 3.390 3.520 3.368 3.390 107,006 -0.03(-0.88%)
Aug 03, 2023 3.530 3.610 3.340 3.420 246,076 -0.11(-3.12%)
Aug 02, 2023 3.550 3.630 3.510 3.530 135,454 -0.12(-3.29%)
Aug 01, 2023 3.610 3.690 3.510 3.650 146,358 +0.01(+0.27%)
Jul 31, 2023 3.460 3.790 3.430 3.640 257,058 +0.20(+5.81%)
Jul 28, 2023 3.280 3.500 3.230 3.440 193,748 +0.22(+6.83%)
Jul 27, 2023 3.290 3.300 3.220 3.220 173,323 -0.05(-1.53%)
Jul 26, 2023 3.350 3.410 3.130 3.270 236,871 -0.09(-2.68%)
Jul 25, 2023 3.300 3.520 3.242 3.360 678,532 +0.02(+0.60%)
Jul 24, 2023 3.380 3.450 3.320 3.340 188,287 -0.16(-4.57%)
Jul 21, 2023 3.680 3.740 3.400 3.500 234,628 -0.15(-4.11%)
Jul 20, 2023 3.760 3.760 3.480 3.650 277,217 -0.11(-2.93%)
Jul 19, 2023 3.840 3.970 3.720 3.760 284,894 -0.01(-0.27%)
Jul 18, 2023 3.680 3.960 3.585 3.770 503,829 +0.23(+6.50%)
Jul 17, 2023 3.360 3.600 3.300 3.540 308,413 +0.16(+4.73%)
Jul 14, 2023 3.060 3.500 3.059 3.380 453,905 +0.32(+10.46%)
Jul 13, 2023 3.050 3.100 2.990 3.060 122,613 +0.00(+0.00%)
Jul 12, 2023 2.960 3.085 2.830 3.060 268,940 +0.19(+6.62%)
Jul 11, 2023 2.720 2.940 2.710 2.870 226,853 +0.18(+6.69%)
Jul 10, 2023 2.520 2.710 2.520 2.690 141,549 +0.17(+6.75%)
Jul 07, 2023 2.490 2.570 2.420 2.520 136,221 +0.06(+2.44%)
Jul 06, 2023 2.600 2.600 2.460 2.460 179,330 -0.09(-3.53%)
Jul 05, 2023 2.570 2.590 2.500 2.550 139,420 -0.08(-3.04%)
Jul 03, 2023 2.580 2.640 2.490 2.630 182,425 +0.08(+3.14%)
Jun 30, 2023 2.630 2.641 2.540 2.550 124,934 -0.06(-2.30%)
Jun 29, 2023 2.540 2.650 2.510 2.610 148,672 +0.07(+2.76%)
Jun 28, 2023 2.510 2.560 2.410 2.540 217,188 -0.03(-1.17%)
Jun 27, 2023 2.600 2.620 2.470 2.570 181,518 +0.06(+2.39%)
Jun 26, 2023 2.600 2.660 2.470 2.510 181,729 -0.08(-3.09%)
Jun 23, 2023 2.410 2.650 2.400 2.590 1,404,610 +0.13(+5.28%)
Jun 22, 2023 2.540 2.540 2.390 2.460 250,884 -0.10(-3.91%)
Jun 21, 2023 2.700 2.750 2.530 2.560 165,205 -0.15(-5.54%)
Jun 20, 2023 2.770 2.770 2.620 2.710 166,003 -0.11(-3.90%)
Jun 16, 2023 2.750 2.840 2.650 2.820 349,647 +0.14(+5.22%)
Jun 15, 2023 2.580 2.740 2.540 2.680 170,197 -0.39(-12.70%)
May 08, 2023 3.010 3.080 2.900 3.070 96,965 +0.15(+5.14%)
May 05, 2023 2.810 2.950 2.730 2.920 147,951 +0.18(+6.57%)
May 04, 2023 2.800 2.800 2.610 2.740 176,230 -0.04(-1.44%)
May 03, 2023 2.920 2.920 2.760 2.780 180,925 -0.15(-5.12%)
May 02, 2023 3.000 3.000 2.890 2.930 116,845 -0.09(-2.98%)
May 01, 2023 3.250 3.300 2.900 3.020 296,772 -0.21(-6.50%)
Apr 28, 2023 2.990 3.240 2.905 3.230 244,769 +0.25(+8.39%)
Apr 27, 2023 2.870 2.990 2.820 2.980 120,775 +0.11(+3.83%)
Apr 26, 2023 2.930 2.960 2.840 2.870 101,112 -0.07(-2.38%)
Apr 25, 2023 3.020 3.060 2.881 2.940 272,669 -0.12(-3.92%)
Apr 24, 2023 2.990 3.089 2.940 3.060 139,724 +0.06(+2.00%)
Apr 21, 2023 3.040 3.080 2.930 3.000 202,745 +0.01(+0.33%)
Apr 20, 2023 2.960 3.020 2.893 2.990 113,653 -0.02(-0.66%)
Apr 19, 2023 2.910 3.100 2.870 3.010 200,710 +0.07(+2.38%)
Apr 18, 2023 2.980 2.990 2.820 2.940 177,711 -0.03(-1.01%)
Apr 17, 2023 2.840 3.050 2.790 2.970 213,784 +0.10(+3.48%)
Apr 14, 2023 2.750 2.920 2.740 2.870 159,497 +0.10(+3.61%)
Apr 13, 2023 2.720 2.850 2.660 2.770 189,295 +0.05(+1.84%)
Apr 12, 2023 2.830 2.910 2.710 2.720 153,764 -0.13(-4.56%)
Apr 11, 2023 2.860 2.910 2.830 2.850 98,123 -0.02(-0.70%)
Apr 10, 2023 2.780 2.880 2.755 2.870 142,833 +0.06(+2.14%)
Apr 06, 2023 2.730 2.827 2.700 2.810 98,857 +0.08(+2.93%)
Apr 05, 2023 2.800 2.840 2.710 2.730 137,377 -0.12(-4.21%)
Apr 04, 2023 3.000 3.000 2.840 2.850 159,451 -0.14(-4.68%)
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.