Skip to main content

Redwire Corp (NY: RDW )

4.560 +0.150 (+3.40%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.