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

Redwire Corp (NY: RDW )

4.660 +0.290 (+6.64%)
Streaming Delayed Price Updated: 2:48 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 (%)
Nov 30, 2022 2.120 2.140 1.975 2.120 208,109 +0.01(+0.47%)
Nov 29, 2022 2.190 2.190 2.080 2.110 116,613 -0.05(-2.31%)
Nov 28, 2022 2.200 2.230 2.150 2.160 66,273 -0.09(-4.00%)
Nov 25, 2022 2.240 2.280 2.160 2.250 53,999 +0.04(+1.81%)
Nov 23, 2022 2.220 2.290 2.150 2.210 82,715 -0.01(-0.45%)
Nov 22, 2022 2.270 2.270 2.110 2.220 192,614 +0.00(+0.00%)
Nov 21, 2022 2.350 2.390 2.170 2.220 197,942 -0.16(-6.72%)
Nov 18, 2022 2.500 2.500 2.300 2.380 94,403 -0.05(-2.06%)
Nov 17, 2022 2.530 2.610 2.400 2.430 82,438 -0.16(-6.18%)
Nov 16, 2022 2.640 2.640 2.551 2.590 90,733 -0.01(-0.38%)
Nov 15, 2022 2.520 2.640 2.520 2.600 99,745 +0.10(+4.00%)
Nov 14, 2022 2.380 2.580 2.340 2.500 202,108 +0.04(+1.63%)
Nov 11, 2022 2.410 2.500 2.360 2.460 261,721 +0.06(+2.50%)
Nov 10, 2022 2.380 2.430 2.320 2.400 185,111 +0.12(+5.26%)
Nov 09, 2022 2.590 2.720 2.265 2.280 443,365 -0.34(-12.98%)
Nov 08, 2022 2.860 2.900 2.617 2.620 110,872 -0.19(-6.76%)
Nov 07, 2022 2.700 2.830 2.670 2.810 95,507 +0.16(+6.04%)
Nov 04, 2022 2.760 2.780 2.600 2.650 73,312 +0.00(+0.00%)
Nov 03, 2022 2.620 2.780 2.610 2.650 51,096 -0.01(-0.38%)
Nov 02, 2022 2.710 2.940 2.630 2.660 154,145 -0.03(-1.12%)
Nov 01, 2022 2.810 2.820 2.610 2.690 117,051 -0.05(-1.82%)
Oct 31, 2022 2.610 2.810 2.550 2.740 155,362 +0.13(+4.98%)
Oct 28, 2022 2.400 2.650 2.350 2.610 153,286 +0.23(+9.66%)
Oct 27, 2022 2.320 2.455 2.310 2.380 97,984 +0.06(+2.59%)
Oct 26, 2022 2.450 2.450 2.300 2.320 74,785 -0.07(-2.93%)
Oct 25, 2022 2.250 2.430 2.250 2.390 84,217 +0.15(+6.70%)
Oct 24, 2022 2.300 2.320 2.180 2.240 93,518 -0.04(-1.75%)
Oct 21, 2022 2.330 2.333 2.150 2.280 138,617 -0.01(-0.44%)
Oct 20, 2022 2.420 2.420 2.260 2.290 261,009 -0.09(-3.78%)
Oct 19, 2022 2.380 2.390 2.320 2.380 70,515 -0.03(-1.24%)
Oct 18, 2022 2.540 2.615 2.390 2.410 95,375 -0.10(-3.98%)
Oct 17, 2022 2.500 2.580 2.469 2.510 113,942 +0.11(+4.58%)
Oct 14, 2022 2.480 2.540 2.375 2.400 47,204 -0.09(-3.61%)
Oct 13, 2022 2.450 2.620 2.430 2.490 111,779 +0.01(+0.40%)
Oct 12, 2022 2.620 2.630 2.440 2.480 96,784 -0.15(-5.70%)
Oct 11, 2022 2.760 2.770 2.600 2.630 77,630 -0.13(-4.71%)
Oct 10, 2022 2.680 2.780 2.610 2.760 66,706 +0.09(+3.37%)
Oct 07, 2022 2.780 2.810 2.620 2.670 94,532 -0.14(-4.98%)
Oct 06, 2022 2.800 2.950 2.730 2.810 120,366 +0.05(+1.81%)
Oct 05, 2022 2.760 2.780 2.649 2.760 117,050 -0.06(-2.13%)
Oct 04, 2022 2.500 2.830 2.500 2.820 236,655 +0.33(+13.25%)
Oct 03, 2022 2.450 2.550 2.320 2.490 711,770 +0.11(+4.62%)
Sep 30, 2022 2.310 2.500 2.310 2.380 59,807 +0.04(+1.71%)
Sep 29, 2022 2.470 2.470 2.290 2.340 237,474 -0.16(-6.40%)
Sep 28, 2022 2.510 2.580 2.470 2.500 128,708 +0.00(+0.00%)
Sep 27, 2022 2.510 2.620 2.445 2.500 131,947 -0.02(-0.79%)
Sep 26, 2022 2.350 2.580 2.350 2.520 138,210 +0.12(+5.00%)
Sep 23, 2022 2.600 2.637 2.340 2.400 410,184 -0.24(-9.09%)
Sep 22, 2022 2.700 2.700 2.610 2.640 95,050 -0.04(-1.49%)
Sep 21, 2022 2.710 2.769 2.650 2.680 117,971 +0.00(+0.00%)
Sep 20, 2022 2.730 2.750 2.610 2.680 275,273 -0.09(-3.25%)
Sep 19, 2022 2.710 2.800 2.690 2.770 97,762 +0.10(+3.75%)
Sep 16, 2022 2.910 2.920 2.650 2.670 414,065 -0.31(-10.40%)
Sep 15, 2022 3.000 3.100 2.950 2.980 109,882 -0.03(-1.00%)
Sep 14, 2022 3.010 3.070 2.810 3.010 153,792 +0.02(+0.67%)
Sep 13, 2022 3.190 3.190 2.930 2.990 240,191 -0.21(-6.56%)
Sep 12, 2022 3.140 3.230 3.030 3.200 159,228 +0.10(+3.23%)
Sep 09, 2022 3.010 3.160 3.000 3.100 275,838 +0.09(+2.99%)
Sep 08, 2022 2.840 3.040 2.800 3.010 143,693 +0.15(+5.24%)
Sep 07, 2022 2.680 2.890 2.680 2.860 132,394 +0.14(+5.15%)
Sep 06, 2022 2.850 2.870 2.650 2.720 135,649 -0.12(-4.23%)
Sep 02, 2022 2.790 2.969 2.701 2.840 224,864 +0.05(+1.79%)
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.