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

Redwire Corp (NY: RDW )

4.800 -0.190 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 2.780 2.829 2.760 2.760 58,965 -0.03(-1.08%)
Aug 30, 2022 2.760 2.830 2.720 2.790 160,612 +0.04(+1.45%)
Aug 29, 2022 2.880 2.960 2.690 2.750 245,288 -0.16(-5.50%)
Aug 26, 2022 2.990 2.990 2.790 2.910 171,360 -0.06(-2.02%)
Aug 25, 2022 2.960 3.000 2.860 2.970 103,950 +0.03(+1.02%)
Aug 24, 2022 2.910 2.980 2.840 2.940 111,720 +0.00(+0.00%)
Aug 23, 2022 2.800 2.980 2.800 2.940 131,444 +0.14(+5.00%)
Aug 22, 2022 2.870 2.900 2.720 2.800 281,751 -0.12(-4.11%)
Aug 19, 2022 2.980 2.980 2.800 2.920 274,527 -0.09(-2.99%)
Aug 18, 2022 3.220 3.280 3.000 3.010 252,014 -0.17(-5.35%)
Aug 17, 2022 3.390 3.480 3.160 3.180 131,025 -0.28(-8.09%)
Aug 16, 2022 3.580 3.670 3.430 3.460 191,259 -0.12(-3.35%)
Aug 15, 2022 3.910 3.980 3.550 3.580 223,125 -0.37(-9.37%)
Aug 12, 2022 3.900 3.960 3.700 3.950 145,016 +0.09(+2.33%)
Aug 11, 2022 3.380 3.980 3.330 3.860 355,435 +0.43(+12.54%)
Aug 10, 2022 3.480 3.580 3.080 3.430 236,278 +0.12(+3.63%)
Aug 09, 2022 3.330 3.360 3.190 3.310 64,703 -0.05(-1.49%)
Aug 08, 2022 3.390 3.591 3.320 3.360 113,567 -0.08(-2.33%)
Aug 05, 2022 3.500 3.580 3.350 3.440 134,518 -0.09(-2.55%)
Aug 04, 2022 3.520 3.570 3.440 3.530 84,650 +0.03(+0.86%)
Aug 03, 2022 3.450 3.630 3.400 3.500 120,473 +0.00(+0.00%)
Aug 02, 2022 3.380 3.640 3.355 3.500 91,244 +0.10(+2.94%)
Aug 01, 2022 3.320 3.400 3.210 3.400 118,685 +0.10(+3.03%)
Jul 29, 2022 3.430 3.430 3.210 3.300 103,846 -0.06(-1.79%)
Jul 28, 2022 3.410 3.470 3.170 3.360 114,472 +0.03(+0.90%)
Jul 27, 2022 3.180 3.400 3.150 3.330 103,876 +0.18(+5.71%)
Jul 26, 2022 3.180 3.300 3.090 3.150 112,535 -0.10(-3.08%)
Jul 25, 2022 3.240 3.330 3.205 3.250 123,303 -0.03(-0.91%)
Jul 22, 2022 3.590 3.599 3.200 3.280 136,301 -0.28(-7.87%)
Jul 21, 2022 3.610 3.610 3.450 3.560 96,716 +0.00(+0.00%)
Jul 20, 2022 3.270 3.560 3.270 3.560 105,596 +0.26(+7.88%)
Jul 19, 2022 3.320 3.560 3.240 3.300 157,590 +0.00(+0.00%)
Jul 18, 2022 3.330 3.720 3.260 3.300 146,155 +0.05(+1.54%)
Jul 15, 2022 3.190 3.250 3.090 3.250 104,822 +0.10(+3.17%)
Jul 14, 2022 3.190 3.210 3.050 3.150 143,755 -0.04(-1.25%)
Jul 13, 2022 3.130 3.270 3.120 3.190 84,334 -0.02(-0.62%)
Jul 12, 2022 3.180 3.320 3.110 3.210 131,516 +0.05(+1.58%)
Jul 11, 2022 3.290 3.350 3.130 3.160 95,180 -0.17(-5.11%)
Jul 08, 2022 3.290 3.428 3.280 3.330 100,632 +0.02(+0.60%)
Jul 07, 2022 3.180 3.330 3.180 3.310 171,238 +0.19(+6.09%)
Jul 06, 2022 3.280 3.390 3.120 3.120 131,086 -0.22(-6.59%)
Jul 05, 2022 3.120 3.340 2.950 3.340 222,280 +0.21(+6.71%)
Jul 01, 2022 3.050 3.145 2.980 3.130 95,001 +0.09(+2.96%)
Jun 30, 2022 2.910 3.067 2.780 3.040 213,551 +0.11(+3.75%)
Jun 29, 2022 3.000 3.030 2.820 2.930 353,973 -0.08(-2.66%)
Jun 28, 2022 3.170 3.260 3.000 3.010 210,255 -0.15(-4.75%)
Jun 27, 2022 3.190 3.280 2.990 3.160 296,145 -0.01(-0.32%)
Jun 24, 2022 3.330 3.452 3.160 3.170 2,368,316 -0.15(-4.52%)
Jun 23, 2022 3.540 3.620 3.270 3.320 416,727 -0.22(-6.21%)
Jun 22, 2022 3.530 3.680 3.460 3.540 309,009 -0.14(-3.80%)
Jun 21, 2022 3.910 3.970 3.600 3.680 428,639 -0.22(-5.64%)
Jun 17, 2022 3.830 3.980 3.790 3.900 314,543 +0.09(+2.36%)
Jun 16, 2022 3.660 3.810 3.515 3.810 338,483 +0.02(+0.53%)
Jun 15, 2022 3.680 3.820 3.600 3.790 233,708 +0.27(+7.67%)
Jun 14, 2022 3.620 3.630 3.440 3.520 199,161 -0.09(-2.49%)
Jun 13, 2022 3.880 3.880 3.555 3.610 301,731 -0.23(-5.99%)
Jun 10, 2022 3.950 3.990 3.780 3.840 182,617 -0.17(-4.24%)
Jun 09, 2022 4.190 4.220 3.940 4.010 291,542 -0.21(-4.98%)
Jun 08, 2022 4.310 4.405 4.170 4.220 194,373 -0.09(-2.09%)
Jun 07, 2022 4.290 4.310 3.980 4.310 344,799 +0.01(+0.23%)
Jun 06, 2022 4.640 4.690 4.180 4.300 248,659 -0.24(-5.29%)
Jun 03, 2022 4.400 4.540 4.170 4.540 197,435 +0.08(+1.79%)
Jun 02, 2022 4.260 4.630 4.260 4.460 240,302 +0.15(+3.48%)
Jun 01, 2022 4.420 4.600 4.245 4.310 255,580 -0.05(-1.15%)
May 31, 2022 4.160 4.370 4.060 4.360 263,329 +0.21(+5.06%)
May 27, 2022 4.030 4.240 3.960 4.150 307,285 +0.13(+3.23%)
May 26, 2022 3.760 4.040 3.760 4.020 205,887 +0.22(+5.79%)
May 25, 2022 3.500 3.870 3.500 3.800 212,228 +0.24(+6.74%)
May 24, 2022 3.710 3.725 3.360 3.560 267,915 -0.19(-5.07%)
May 23, 2022 4.130 4.130 3.700 3.750 462,772 -0.26(-6.48%)
May 20, 2022 4.060 4.060 3.750 4.010 610,640 +0.02(+0.50%)
May 19, 2022 4.040 4.450 3.970 3.990 424,739 -0.13(-3.16%)
May 18, 2022 4.240 4.290 3.970 4.120 326,003 -0.14(-3.29%)
May 17, 2022 3.840 4.340 3.840 4.260 359,525 +0.50(+13.30%)
May 16, 2022 3.780 4.040 3.700 3.760 298,353 +0.00(+0.00%)
May 13, 2022 3.950 4.035 3.760 3.760 609,059 +0.06(+1.62%)
May 12, 2022 3.810 4.120 3.650 3.700 654,440 -0.23(-5.85%)
May 11, 2022 4.880 4.880 3.900 3.930 789,778 -1.06(-21.24%)
May 10, 2022 5.660 5.720 4.800 4.990 462,837 -0.52(-9.44%)
May 09, 2022 5.940 6.020 5.450 5.510 289,710 -0.58(-9.52%)
May 06, 2022 6.190 6.215 5.840 6.090 337,592 -0.15(-2.40%)
May 05, 2022 6.450 6.450 6.070 6.240 132,434 -0.28(-4.29%)
May 04, 2022 6.490 6.550 6.180 6.520 218,032 +0.07(+1.09%)
May 03, 2022 6.440 6.520 6.180 6.450 222,770 +0.09(+1.42%)
May 02, 2022 5.920 6.420 5.910 6.360 278,064 +0.34(+5.65%)
Apr 29, 2022 6.120 6.390 5.960 6.020 332,154 -0.14(-2.27%)
Apr 28, 2022 5.830 6.200 5.660 6.160 301,513 +0.43(+7.50%)
Apr 27, 2022 5.610 5.880 5.610 5.730 212,631 +0.04(+0.70%)
Apr 26, 2022 6.090 6.170 5.670 5.690 407,135 -0.48(-7.78%)
Apr 25, 2022 6.110 6.470 6.050 6.170 287,521 -0.12(-1.91%)
Apr 22, 2022 6.020 6.370 6.020 6.290 211,126 +0.18(+2.95%)
Apr 21, 2022 6.420 6.620 6.000 6.110 290,112 -0.29(-4.53%)
Apr 20, 2022 6.240 6.490 6.140 6.400 233,456 +0.20(+3.23%)
Apr 19, 2022 5.730 6.300 5.730 6.200 253,032 +0.44(+7.64%)
Apr 18, 2022 5.800 6.000 5.650 5.760 300,305 -0.16(-2.70%)
Apr 14, 2022 6.130 6.290 5.880 5.920 237,707 -0.26(-4.21%)
Apr 13, 2022 6.030 6.230 6.030 6.180 184,541 +0.15(+2.49%)
Apr 12, 2022 6.270 6.550 5.990 6.030 294,424 -0.13(-2.11%)
Apr 11, 2022 6.250 6.530 6.110 6.160 256,333 -0.14(-2.22%)
Apr 08, 2022 6.250 6.440 6.130 6.300 198,710 -0.02(-0.32%)
Apr 07, 2022 6.350 6.430 6.180 6.320 321,768 -0.03(-0.47%)
Apr 06, 2022 6.190 6.370 5.910 6.350 396,413 +0.03(+0.47%)
Apr 05, 2022 6.350 6.700 6.240 6.320 817,775 -0.16(-2.47%)
Apr 04, 2022 6.000 6.570 5.880 6.480 1,004,369 +0.43(+7.11%)
Apr 01, 2022 7.150 7.150 5.743 6.050 3,255,562 -2.43(-28.66%)
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%)
Jan 03, 2022 6.820 7.260 6.780 7.190 517,518 +0.44(+6.52%)
Dec 31, 2021 6.530 6.790 6.530 6.750 496,232 +0.11(+1.66%)
Dec 30, 2021 6.680 6.920 6.600 6.640 639,701 -0.09(-1.34%)
Dec 29, 2021 6.800 6.860 6.440 6.730 738,617 -0.09(-1.32%)
Dec 28, 2021 7.080 7.134 6.600 6.820 1,148,387 -0.39(-5.41%)
Dec 27, 2021 7.260 7.310 6.990 7.210 462,696 -0.13(-1.77%)
Dec 23, 2021 7.400 7.630 7.230 7.340 452,052 -0.05(-0.68%)
Dec 22, 2021 7.000 7.760 6.950 7.390 753,537 +0.34(+4.82%)
Dec 21, 2021 6.950 7.204 6.910 7.050 469,395 +0.18(+2.62%)
Dec 20, 2021 7.120 7.200 6.740 6.870 787,064 -0.37(-5.11%)
Dec 17, 2021 7.180 7.480 7.040 7.240 1,131,678 -0.06(-0.82%)
Dec 16, 2021 7.770 7.890 7.166 7.300 511,783 -0.33(-4.33%)
Dec 15, 2021 7.210 7.760 7.060 7.630 663,179 +0.35(+4.81%)
Dec 14, 2021 7.170 7.400 6.995 7.280 594,729 -0.04(-0.55%)
Dec 13, 2021 7.850 7.950 7.290 7.320 575,070 -0.55(-6.99%)
Dec 10, 2021 8.000 8.078 7.720 7.870 390,801 -0.04(-0.51%)
Dec 09, 2021 7.970 8.340 7.840 7.910 723,670 +0.09(+1.15%)
Dec 08, 2021 7.910 8.150 7.710 7.820 541,299 -0.17(-2.13%)
Dec 07, 2021 7.690 8.090 7.550 7.990 1,007,399 +0.60(+8.12%)
Dec 06, 2021 7.610 7.700 6.960 7.390 1,223,572 -0.32(-4.15%)
Dec 03, 2021 8.100 8.140 7.260 7.710 1,827,866 -0.35(-4.34%)
Dec 02, 2021 8.170 8.428 7.540 8.060 1,993,119 -0.05(-0.62%)
Dec 01, 2021 9.000 9.010 8.050 8.110 1,110,980 -0.76(-8.57%)
Nov 30, 2021 9.270 9.390 8.770 8.870 913,401 -0.23(-2.53%)
Nov 29, 2021 9.550 9.630 8.920 9.100 798,463 -0.34(-3.60%)
Nov 26, 2021 8.990 9.510 8.920 9.440 443,673 +0.24(+2.61%)
Nov 24, 2021 9.430 9.670 8.880 9.200 1,227,349 -0.01(-0.11%)
Nov 23, 2021 9.510 9.539 8.780 9.210 1,698,911 -0.40(-4.16%)
Nov 22, 2021 10.02 10.08 9.150 9.610 1,156,809 -0.32(-3.22%)
Nov 19, 2021 10.00 10.15 9.670 9.930 1,057,261 -0.23(-2.26%)
Nov 18, 2021 10.11 10.23 9.710 10.16 1,026,856 +0.16(+1.60%)
Nov 17, 2021 10.17 10.32 9.940 10.00 932,821 -0.32(-3.10%)
Nov 16, 2021 10.33 12.15 9.760 10.32 5,821,924 -0.18(-1.71%)
Nov 15, 2021 11.08 11.11 10.36 10.50 829,745 -0.75(-6.67%)
Nov 12, 2021 10.91 11.58 10.91 11.25 635,147 +0.37(+3.40%)
Nov 11, 2021 10.31 11.43 10.30 10.88 1,397,460 +0.89(+8.91%)
Nov 10, 2021 11.09 9.990 3,170,491 -1.92(-16.12%)
Nov 09, 2021 12.11 12.65 11.82 11.91 657,012 -0.32(-2.62%)
Nov 08, 2021 12.92 13.13 12.06 12.23 786,458 -0.53(-4.15%)
Nov 05, 2021 13.07 13.52 12.66 12.76 558,410 -0.23(-1.77%)
Nov 04, 2021 13.29 13.79 12.90 12.99 746,620 -0.02(-0.15%)
Nov 03, 2021 12.60 13.45 12.44 13.01 1,091,228 +0.41(+3.25%)
Nov 02, 2021 12.78 13.10 12.48 12.60 900,404 -0.12(-0.94%)
Nov 01, 2021 11.76 12.96 11.26 12.72 1,640,502 +0.84(+7.07%)
Oct 29, 2021 12.35 12.61 11.72 11.88 1,211,276 -0.57(-4.58%)
Oct 28, 2021 12.95 13.22 12.37 12.45 1,409,892 -0.50(-3.86%)
Oct 27, 2021 13.05 13.19 12.15 12.95 2,364,967 -0.24(-1.82%)
Oct 26, 2021 13.14 13.19 4,401,685 +0.05(+0.38%)
Oct 25, 2021 12.17 16.98 11.65 13.14 17,354,028 +0.98(+8.06%)
Oct 22, 2021 11.24 12.60 11.01 12.16 2,020,101 +0.92(+8.19%)
Oct 21, 2021 10.95 11.46 10.89 11.24 1,206,835 +0.34(+3.12%)
Oct 20, 2021 10.84 11.34 10.49 10.90 895,550 +0.23(+2.16%)
Oct 19, 2021 10.85 11.10 10.61 10.67 824,261 +0.07(+0.66%)
Oct 18, 2021 10.24 10.93 10.20 10.60 1,266,054 +0.35(+3.41%)
Oct 15, 2021 11.02 11.11 10.06 10.25 1,764,225 -0.65(-5.96%)
Oct 14, 2021 11.65 11.96 10.68 10.90 3,734,822 -1.23(-10.14%)
Oct 13, 2021 10.12 12.84 10.02 12.13 13,253,136 +2.19(+22.03%)
Oct 12, 2021 9.320 10.87 9.260 9.940 2,248,216 +0.69(+7.46%)
Oct 11, 2021 9.410 9.530 9.030 9.250 475,685 -0.23(-2.43%)
Oct 08, 2021 10.00 10.05 9.330 9.480 431,426 -0.29(-2.97%)
Oct 07, 2021 8.970 10.39 8.900 9.770 1,647,562 +0.97(+11.02%)
Oct 06, 2021 8.920 9.170 8.780 8.800 275,338 -0.31(-3.40%)
Oct 05, 2021 8.830 9.440 8.822 9.110 768,187 +0.08(+0.89%)
Oct 04, 2021 9.410 9.686 8.990 9.030 405,669 -0.45(-4.75%)
Oct 01, 2021 9.730 9.965 9.460 9.480 389,216 -0.15(-1.56%)
Sep 30, 2021 9.860 10.00 9.570 9.630 380,085 -0.22(-2.23%)
Sep 29, 2021 10.09 10.34 9.800 9.850 429,087 -0.20(-1.99%)
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.