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: 4:10 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 (%)
Mar 31, 2022 8.420 8.780 8.390 8.480 902,933 +0.52(+6.53%)
Mar 30, 2022 8.240 8.370 7.850 7.960 404,489 -0.22(-2.69%)
Mar 29, 2022 7.550 8.290 7.550 8.180 459,895 +0.44(+5.68%)
Mar 28, 2022 7.980 7.980 7.450 7.740 208,926 -0.08(-1.02%)
Mar 25, 2022 8.040 8.190 7.620 7.820 359,104 -0.27(-3.34%)
Mar 24, 2022 8.020 8.130 7.705 8.090 217,660 +0.11(+1.38%)
Mar 23, 2022 7.730 8.100 7.560 7.980 418,963 +0.19(+2.44%)
Mar 22, 2022 7.690 7.940 7.580 7.790 273,608 +0.05(+0.65%)
Mar 21, 2022 7.250 7.870 7.250 7.740 808,127 +0.17(+2.25%)
Mar 18, 2022 6.910 7.570 6.860 7.570 392,320 +0.59(+8.45%)
Mar 17, 2022 6.580 7.070 6.580 6.980 325,975 +0.29(+4.33%)
Mar 16, 2022 6.200 6.820 6.112 6.690 417,774 +0.56(+9.14%)
Mar 15, 2022 5.710 6.180 5.600 6.130 202,261 +0.37(+6.42%)
Mar 14, 2022 6.020 6.020 5.600 5.760 244,880 -0.21(-3.52%)
Mar 11, 2022 6.160 6.160 5.840 5.970 189,249 -0.16(-2.61%)
Mar 10, 2022 6.120 6.250 5.910 6.130 225,658 -0.09(-1.45%)
Mar 09, 2022 5.820 6.352 5.740 6.220 266,242 +0.47(+8.17%)
Mar 08, 2022 5.310 6.060 5.310 5.750 437,572 +0.41(+7.68%)
Mar 07, 2022 5.770 5.919 5.320 5.340 206,968 -0.33(-5.82%)
Mar 04, 2022 5.420 5.844 5.410 5.670 286,358 +0.18(+3.28%)
Mar 03, 2022 5.600 5.640 5.400 5.490 160,080 -0.06(-1.08%)
Mar 02, 2022 5.410 5.650 5.290 5.550 239,525 +0.14(+2.59%)
Mar 01, 2022 5.600 5.690 5.360 5.410 113,007 -0.19(-3.39%)
Feb 28, 2022 5.620 5.980 5.530 5.600 310,791 +0.14(+2.56%)
Feb 25, 2022 5.270 5.600 5.191 5.460 603,093 +0.23(+4.40%)
Feb 24, 2022 4.270 5.280 4.250 5.230 514,136 +0.56(+11.99%)
Feb 23, 2022 5.000 5.109 4.670 4.670 264,663 -0.25(-5.08%)
Feb 22, 2022 5.110 5.232 4.890 4.920 299,819 -0.20(-3.91%)
Feb 18, 2022 5.120 0 -0.11(-2.10%)
Feb 17, 2022 5.600 5.637 5.180 5.230 401,155 -0.47(-8.25%)
Feb 16, 2022 5.660 5.860 5.540 5.700 288,618 -0.03(-0.52%)
Feb 15, 2022 5.730 5.940 5.620 5.730 572,311 +0.17(+3.06%)
Feb 14, 2022 5.810 5.970 5.560 5.560 231,541 -0.33(-5.60%)
Feb 11, 2022 6.380 6.400 5.800 5.890 441,199 -0.39(-6.21%)
Feb 10, 2022 5.960 6.540 5.930 6.280 527,724 +0.22(+3.63%)
Feb 09, 2022 6.090 6.210 6.000 6.060 559,114 +0.11(+1.85%)
Feb 08, 2022 5.820 6.142 5.710 5.950 453,659 +0.08(+1.36%)
Feb 07, 2022 5.800 6.000 5.610 5.870 441,650 +0.08(+1.38%)
Feb 04, 2022 5.510 5.970 5.420 5.790 1,106,221 +0.15(+2.66%)
Feb 03, 2022 5.430 5.640 9,683,832 +0.35(+6.62%)
Feb 02, 2022 5.600 5.600 5.210 5.290 158,727 -0.22(-3.99%)
Feb 01, 2022 5.390 5.600 5.290 5.510 342,048 +0.14(+2.61%)
Jan 31, 2022 4.850 5.420 5.370 402,798 +0.51(+10.49%)
Jan 28, 2022 5.070 5.132 4.660 4.860 600,066 -0.22(-4.33%)
Jan 27, 2022 5.380 5.650 5.035 5.080 361,119 -0.29(-5.40%)
Jan 26, 2022 5.520 5.807 5.340 5.370 307,073 -0.03(-0.56%)
Jan 25, 2022 5.290 5.500 5.170 5.400 240,433 +0.04(+0.75%)
Jan 24, 2022 5.110 5.380 4.850 5.360 694,414 +0.07(+1.32%)
Jan 21, 2022 5.590 5.600 5.220 5.290 654,376 -0.38(-6.70%)
Jan 20, 2022 5.800 6.034 5.630 5.670 278,121 -0.08(-1.39%)
Jan 19, 2022 5.900 5.900 5.580 5.750 402,609 -0.11(-1.88%)
Jan 18, 2022 5.890 5.990 5.740 5.860 437,970 -0.09(-1.51%)
Jan 14, 2022 5.950 0 +0.33(+5.87%)
Jan 13, 2022 6.190 6.190 5.580 5.620 338,785 -0.46(-7.57%)
Jan 12, 2022 6.100 6.230 5.760 6.080 322,075 +0.05(+0.83%)
Jan 11, 2022 5.870 6.170 5.840 6.030 296,927 +0.12(+2.03%)
Jan 10, 2022 6.150 6.150 5.590 5.910 735,037 -0.41(-6.49%)
Jan 07, 2022 6.050 6.490 5.980 6.320 403,527 +0.19(+3.10%)
Jan 06, 2022 6.200 6.300 5.735 6.130 588,548 -0.09(-1.45%)
Jan 05, 2022 6.920 6.920 6.160 6.220 768,354 -0.64(-9.33%)
Jan 04, 2022 7.320 7.410 6.760 6.860 456,302 -0.33(-4.59%)
Jan 03, 2022 6.820 7.260 6.780 7.190 517,518 +0.44(+6.52%)
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%)
Oct 01, 2021 9.730 9.965 9.460 9.480 389,216 -0.15(-1.56%)
Sep 30, 2021 9.860 10.00 9.570 9.630 380,085 -0.22(-2.23%)
Sep 29, 2021 10.09 10.34 9.800 9.850 429,087 -0.20(-1.99%)
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.