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

Redwire Corp (NY: RDW )

4.670 +0.300 (+6.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.