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 (%)
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%)
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.