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

Redwire Corp (NY: RDW )

6.630 +0.180 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 6.390 6.730 6.300 6.630 382,341 +0.18(+2.79%)
Sep 19, 2024 6.690 6.690 6.280 6.450 218,372 +0.14(+2.22%)
Sep 18, 2024 6.270 6.590 6.260 6.310 266,494 +0.05(+0.80%)
Sep 17, 2024 6.510 6.510 6.220 6.260 201,870 -0.18(-2.80%)
Sep 16, 2024 6.530 6.550 6.380 6.440 194,118 -0.05(-0.77%)
Sep 13, 2024 6.480 6.530 6.385 6.490 164,143 +0.12(+1.88%)
Sep 12, 2024 6.280 6.425 6.225 6.370 132,406 +0.13(+2.08%)
Sep 11, 2024 5.830 6.355 5.830 6.240 281,673 +0.36(+6.12%)
Sep 10, 2024 5.960 5.970 5.700 5.880 196,629 -0.02(-0.34%)
Sep 09, 2024 5.780 6.000 5.760 5.900 182,542 +0.18(+3.15%)
Sep 06, 2024 6.070 6.158 5.670 5.720 291,268 -0.35(-5.77%)
Sep 05, 2024 6.310 6.350 6.010 6.070 212,042 -0.18(-2.88%)
Sep 04, 2024 6.280 6.510 6.250 6.250 231,991 -0.09(-1.42%)
Sep 03, 2024 6.680 6.800 6.340 6.340 306,407 -0.41(-6.07%)
Aug 30, 2024 6.770 7.060 6.650 6.750 272,637 +0.08(+1.20%)
Aug 29, 2024 6.500 6.750 6.478 6.670 202,812 +0.21(+3.25%)
Aug 28, 2024 6.850 6.930 6.460 6.460 283,783 -0.44(-6.38%)
Aug 27, 2024 6.830 6.940 6.610 6.900 317,618 -0.03(-0.43%)
Aug 26, 2024 6.780 6.950 6.610 6.930 356,518 +0.21(+3.12%)
Aug 23, 2024 6.550 6.920 6.500 6.720 322,592 +0.23(+3.54%)
Aug 22, 2024 6.660 6.730 6.470 6.490 162,147 -0.15(-2.26%)
Aug 21, 2024 6.490 6.660 6.413 6.640 284,316 +0.21(+3.27%)
Aug 20, 2024 6.890 7.008 6.210 6.430 489,091 -0.49(-7.08%)
Aug 19, 2024 6.810 7.090 6.690 6.920 641,938 +0.17(+2.52%)
Aug 16, 2024 6.080 6.880 6.080 6.750 844,271 +0.86(+14.60%)
Aug 15, 2024 5.580 5.940 5.460 5.890 424,324 +0.56(+10.51%)
Aug 14, 2024 5.580 5.580 5.270 5.330 213,418 -0.24(-4.31%)
Aug 13, 2024 5.370 5.580 5.320 5.570 290,996 +0.20(+3.72%)
Aug 12, 2024 5.360 5.649 5.350 5.370 329,332 -0.02(-0.37%)
Aug 09, 2024 5.420 6.020 5.310 5.390 472,968 +0.23(+4.46%)
Aug 08, 2024 5.640 5.700 4.870 5.160 861,723 -0.59(-10.26%)
Aug 07, 2024 6.210 6.245 5.680 5.750 336,758 -0.39(-6.35%)
Aug 06, 2024 6.050 6.270 5.940 6.140 253,794 +0.25(+4.24%)
Aug 05, 2024 5.480 6.025 5.340 5.890 562,338 -0.38(-6.06%)
Aug 02, 2024 6.360 6.360 6.110 6.270 360,704 -0.31(-4.71%)
Aug 01, 2024 7.140 7.210 6.440 6.580 411,864 -0.50(-7.06%)
Jul 31, 2024 7.090 7.280 6.930 7.080 241,499 +0.11(+1.58%)
Jul 30, 2024 6.980 7.120 6.810 6.970 230,167 +0.00(+0.00%)
Jul 29, 2024 7.290 7.340 6.860 6.970 252,635 -0.27(-3.73%)
Jul 26, 2024 7.070 7.330 6.970 7.240 235,746 +0.32(+4.62%)
Jul 25, 2024 6.880 7.100 6.680 6.920 282,431 +0.06(+0.87%)
Jul 24, 2024 7.130 7.310 6.855 6.860 301,153 -0.35(-4.85%)
Jul 23, 2024 6.860 7.364 6.845 7.210 347,653 +0.32(+4.64%)
Jul 22, 2024 6.780 7.040 6.770 6.890 394,711 -0.09(-1.29%)
Jul 19, 2024 7.040 7.290 6.880 6.980 423,046 -0.06(-0.85%)
Jul 18, 2024 7.640 7.750 7.030 7.040 453,982 -0.66(-8.57%)
Jul 17, 2024 7.660 7.831 7.560 7.700 652,443 +0.04(+0.52%)
Jul 16, 2024 8.160 8.230 7.380 7.660 972,506 -0.43(-5.32%)
Jul 15, 2024 7.920 8.140 7.625 8.090 1,037,578 +0.37(+4.79%)
Jul 12, 2024 7.450 7.740 7.390 7.720 518,694 +0.27(+3.62%)
Jul 11, 2024 7.250 7.580 7.185 7.450 811,654 +0.35(+4.93%)
Jul 10, 2024 7.040 7.100 6.870 7.100 388,199 +0.11(+1.57%)
Jul 09, 2024 7.000 7.239 6.860 6.990 523,685 +0.07(+1.01%)
Jul 08, 2024 6.820 7.190 6.770 6.920 397,510 +0.07(+1.02%)
Jul 05, 2024 6.930 6.930 6.680 6.850 314,974 -0.14(-2.00%)
Jul 03, 2024 6.870 7.088 6.870 6.990 217,493 +0.08(+1.16%)
Jul 02, 2024 6.960 7.055 6.710 6.910 412,881 -0.03(-0.43%)
Jul 01, 2024 7.210 7.375 6.810 6.940 796,080 -0.23(-3.21%)
Jun 28, 2024 6.930 7.360 6.812 7.170 3,699,043 +0.33(+4.82%)
Jun 27, 2024 6.510 6.890 6.370 6.840 512,716 +0.29(+4.43%)
Jun 26, 2024 6.300 6.560 6.250 6.550 424,105 +0.19(+2.99%)
Jun 25, 2024 6.520 6.590 6.290 6.360 296,112 -0.10(-1.55%)
Jun 24, 2024 5.910 6.980 5.910 6.460 1,140,382 +0.63(+10.81%)
Jun 21, 2024 5.720 5.830 5.630 5.830 371,537 +0.07(+1.22%)
Jun 20, 2024 6.150 6.180 5.710 5.760 298,868 -0.34(-5.57%)
Jun 18, 2024 5.870 6.250 5.840 6.100 302,573 +0.20(+3.39%)
Jun 17, 2024 6.110 6.110 5.700 5.900 352,732 -0.12(-1.99%)
Jun 14, 2024 6.630 6.800 5.916 6.020 839,236 -0.56(-8.51%)
Jun 13, 2024 6.090 7.040 5.900 6.580 1,861,351 +0.56(+9.30%)
Jun 12, 2024 6.080 6.310 5.990 6.020 329,392 +0.13(+2.21%)
Jun 11, 2024 6.180 6.350 5.860 5.890 801,354 -0.41(-6.51%)
Jun 10, 2024 5.230 6.300 5.230 6.300 915,880 +1.05(+20.00%)
Jun 07, 2024 5.320 5.450 5.230 5.250 227,839 -0.12(-2.23%)
Jun 06, 2024 5.180 5.420 5.160 5.370 215,911 +0.20(+3.87%)
Jun 05, 2024 5.190 5.250 5.100 5.170 181,143 +0.02(+0.39%)
Jun 04, 2024 5.020 5.180 4.840 5.150 168,396 +0.11(+2.18%)
Jun 03, 2024 5.240 5.240 4.850 5.040 216,520 -0.10(-1.95%)
May 31, 2024 5.130 5.200 5.090 5.140 283,694 +0.05(+0.98%)
May 30, 2024 5.230 5.300 5.090 5.090 285,990 -0.10(-1.93%)
May 29, 2024 5.200 5.270 5.050 5.190 453,926 +0.02(+0.39%)
May 28, 2024 5.080 5.300 4.980 5.170 625,687 +0.14(+2.78%)
May 24, 2024 4.840 5.060 4.790 5.030 170,824 +0.25(+5.23%)
May 23, 2024 4.850 4.940 4.750 4.780 76,922 -0.02(-0.42%)
May 22, 2024 5.010 5.090 4.730 4.800 228,927 -0.19(-3.81%)
May 21, 2024 4.950 5.110 4.930 4.990 144,587 +0.03(+0.60%)
May 20, 2024 4.910 5.090 4.820 4.960 210,325 +0.10(+2.06%)
May 17, 2024 4.830 5.010 4.830 4.860 140,688 -0.01(-0.21%)
May 16, 2024 5.000 5.020 4.830 4.870 140,298 -0.11(-2.21%)
May 15, 2024 5.100 5.100 4.876 4.980 218,319 -0.02(-0.40%)
May 14, 2024 4.830 5.050 4.830 5.000 260,303 +0.17(+3.52%)
May 13, 2024 4.800 5.080 4.710 4.830 770,803 +0.16(+3.43%)
May 10, 2024 4.410 4.700 4.339 4.670 411,974 +0.30(+6.86%)
May 09, 2024 4.300 4.660 4.180 4.370 254,563 +0.09(+2.10%)
May 08, 2024 4.030 4.410 3.980 4.280 233,518 +0.22(+5.42%)
May 07, 2024 4.010 4.160 4.000 4.060 127,982 +0.00(+0.00%)
May 06, 2024 4.250 4.285 4.040 4.060 137,769 -0.13(-3.10%)
May 03, 2024 4.110 4.240 4.100 4.190 201,068 +0.14(+3.46%)
May 02, 2024 4.000 4.070 3.910 4.050 91,524 +0.13(+3.32%)
May 01, 2024 3.780 4.020 3.770 3.920 154,859 +0.14(+3.70%)
Apr 30, 2024 3.810 3.840 3.780 3.780 69,360 -0.02(-0.53%)
Apr 29, 2024 3.990 4.094 3.790 3.800 270,602 -0.16(-4.04%)
Apr 26, 2024 3.830 3.980 3.810 3.960 66,382 +0.11(+2.86%)
Apr 25, 2024 3.750 3.860 3.750 3.850 107,610 +0.02(+0.52%)
Apr 24, 2024 3.760 3.840 3.722 3.830 86,759 +0.00(+0.00%)
Apr 23, 2024 3.740 3.960 3.680 3.830 109,279 +0.08(+2.13%)
Apr 22, 2024 3.540 3.750 3.540 3.750 182,583 +0.21(+5.93%)
Apr 19, 2024 3.550 3.670 3.510 3.540 54,614 -0.03(-0.84%)
Apr 18, 2024 3.420 3.720 3.388 3.570 117,844 +0.16(+4.69%)
Apr 17, 2024 3.520 3.564 3.400 3.410 141,827 -0.11(-3.12%)
Apr 16, 2024 3.520 3.600 3.510 3.520 129,355 -0.04(-1.12%)
Apr 15, 2024 3.840 3.840 3.560 3.560 196,837 -0.30(-7.77%)
Apr 12, 2024 3.870 3.910 3.710 3.860 127,038 +0.00(+0.00%)
Apr 11, 2024 3.790 3.940 3.750 3.860 173,523 +0.06(+1.58%)
Apr 10, 2024 4.020 4.030 3.710 3.800 217,928 -0.25(-6.17%)
Apr 09, 2024 4.340 4.590 3.950 4.050 467,220 -0.36(-8.16%)
Apr 08, 2024 4.410 4.430 4.300 4.410 132,354 +0.04(+0.92%)
Apr 05, 2024 4.300 4.390 4.250 4.370 82,717 +0.06(+1.39%)
Apr 04, 2024 4.390 4.486 4.280 4.310 154,416 -0.05(-1.15%)
Apr 03, 2024 4.260 4.440 4.210 4.360 138,810 +0.08(+1.87%)
Apr 02, 2024 4.350 4.410 4.250 4.280 129,750 -0.09(-2.06%)
Apr 01, 2024 4.400 4.450 4.240 4.370 200,697 -0.02(-0.46%)
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%)
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.