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

Redwire Corp (NY: RDW )

4.480 +0.110 (+2.52%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
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%)
Sep 01, 2022 2.770 2.850 2.690 2.790 185,214 +0.03(+1.09%)
Aug 31, 2022 2.780 2.829 2.760 2.760 58,965 -0.03(-1.08%)
Aug 30, 2022 2.760 2.830 2.720 2.790 160,612 +0.04(+1.45%)
Aug 29, 2022 2.880 2.960 2.690 2.750 245,288 -0.16(-5.50%)
Aug 26, 2022 2.990 2.990 2.790 2.910 171,360 -0.06(-2.02%)
Aug 25, 2022 2.960 3.000 2.860 2.970 103,950 +0.03(+1.02%)
Aug 24, 2022 2.910 2.980 2.840 2.940 111,720 +0.00(+0.00%)
Aug 23, 2022 2.800 2.980 2.800 2.940 131,444 +0.14(+5.00%)
Aug 22, 2022 2.870 2.900 2.720 2.800 281,751 -0.12(-4.11%)
Aug 19, 2022 2.980 2.980 2.800 2.920 274,527 -0.09(-2.99%)
Aug 18, 2022 3.220 3.280 3.000 3.010 252,014 -0.17(-5.35%)
Aug 17, 2022 3.390 3.480 3.160 3.180 131,025 -0.28(-8.09%)
Aug 16, 2022 3.580 3.670 3.430 3.460 191,259 -0.12(-3.35%)
Aug 15, 2022 3.910 3.980 3.550 3.580 223,125 -0.37(-9.37%)
Aug 12, 2022 3.900 3.960 3.700 3.950 145,016 +0.09(+2.33%)
Aug 11, 2022 3.380 3.980 3.330 3.860 355,435 +0.43(+12.54%)
Aug 10, 2022 3.480 3.580 3.080 3.430 236,278 +0.12(+3.63%)
Aug 09, 2022 3.330 3.360 3.190 3.310 64,703 -0.05(-1.49%)
Aug 08, 2022 3.390 3.591 3.320 3.360 113,567 -0.08(-2.33%)
Aug 05, 2022 3.500 3.580 3.350 3.440 134,518 -0.09(-2.55%)
Aug 04, 2022 3.520 3.570 3.440 3.530 84,650 +0.03(+0.86%)
Aug 03, 2022 3.450 3.630 3.400 3.500 120,473 +0.00(+0.00%)
Aug 02, 2022 3.380 3.640 3.355 3.500 91,244 +0.10(+2.94%)
Aug 01, 2022 3.320 3.400 3.210 3.400 118,685 +0.10(+3.03%)
Jul 29, 2022 3.430 3.430 3.210 3.300 103,846 -0.06(-1.79%)
Jul 28, 2022 3.410 3.470 3.170 3.360 114,472 +0.03(+0.90%)
Jul 27, 2022 3.180 3.400 3.150 3.330 103,876 +0.18(+5.71%)
Jul 26, 2022 3.180 3.300 3.090 3.150 112,535 -0.10(-3.08%)
Jul 25, 2022 3.240 3.330 3.205 3.250 123,303 -0.03(-0.91%)
Jul 22, 2022 3.590 3.599 3.200 3.280 136,301 -0.28(-7.87%)
Jul 21, 2022 3.610 3.610 3.450 3.560 96,716 +0.00(+0.00%)
Jul 20, 2022 3.270 3.560 3.270 3.560 105,596 +0.26(+7.88%)
Jul 19, 2022 3.320 3.560 3.240 3.300 157,590 +0.00(+0.00%)
Jul 18, 2022 3.330 3.720 3.260 3.300 146,155 +0.05(+1.54%)
Jul 15, 2022 3.190 3.250 3.090 3.250 104,822 +0.10(+3.17%)
Jul 14, 2022 3.190 3.210 3.050 3.150 143,755 -0.04(-1.25%)
Jul 13, 2022 3.130 3.270 3.120 3.190 84,334 -0.02(-0.62%)
Jul 12, 2022 3.180 3.320 3.110 3.210 131,516 +0.05(+1.58%)
Jul 11, 2022 3.290 3.350 3.130 3.160 95,180 -0.17(-5.11%)
Jul 08, 2022 3.290 3.428 3.280 3.330 100,632 +0.02(+0.60%)
Jul 07, 2022 3.180 3.330 3.180 3.310 171,238 +0.19(+6.09%)
Jul 06, 2022 3.280 3.390 3.120 3.120 131,086 -0.22(-6.59%)
Jul 05, 2022 3.120 3.340 2.950 3.340 222,280 +0.21(+6.71%)
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.