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

Redwire Corp (NY: RDW )

7.700 -0.200 (-2.53%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 8.330 8.590 7.880 7.900 566,337 -0.43(-5.16%)
Oct 29, 2024 8.820 8.970 8.320 8.330 643,521 -0.86(-9.36%)
Oct 28, 2024 8.650 9.265 8.520 9.190 457,263 +0.60(+6.98%)
Oct 25, 2024 8.900 9.045 8.550 8.590 320,534 -0.24(-2.72%)
Oct 24, 2024 8.870 9.270 8.710 8.830 346,697 +0.06(+0.68%)
Oct 23, 2024 9.000 9.360 8.592 8.770 454,066 -0.13(-1.46%)
Oct 22, 2024 9.090 9.300 8.780 8.900 358,849 -0.20(-2.20%)
Oct 21, 2024 8.550 9.210 8.540 9.100 593,559 +0.58(+6.81%)
Oct 18, 2024 8.550 8.718 8.270 8.520 402,070 +0.04(+0.47%)
Oct 17, 2024 8.480 8.940 8.410 8.480 507,550 +0.09(+1.07%)
Oct 16, 2024 7.920 8.450 7.860 8.390 679,781 +0.63(+8.12%)
Oct 15, 2024 7.850 7.990 7.480 7.760 296,653 -0.12(-1.52%)
Oct 14, 2024 8.150 8.350 7.730 7.880 376,259 +0.13(+1.68%)
Oct 11, 2024 7.520 8.070 7.479 7.750 253,381 +0.22(+2.92%)
Oct 10, 2024 7.500 7.610 7.210 7.530 175,444 -0.02(-0.26%)
Oct 09, 2024 7.570 7.800 7.120 7.550 259,374 -0.01(-0.13%)
Oct 08, 2024 7.700 8.240 7.429 7.560 586,324 -0.13(-1.69%)
Oct 07, 2024 7.300 7.700 7.240 7.690 689,949 +0.45(+6.22%)
Oct 04, 2024 6.970 7.350 6.750 7.240 407,570 +0.56(+8.38%)
Oct 03, 2024 6.860 7.079 6.630 6.680 225,658 -0.12(-1.76%)
Oct 02, 2024 6.420 7.110 6.388 6.800 320,334 +0.39(+6.08%)
Oct 01, 2024 6.860 6.860 6.380 6.410 271,661 -0.46(-6.70%)
Sep 30, 2024 7.110 7.231 6.830 6.870 199,490 -0.27(-3.78%)
Sep 27, 2024 7.010 7.350 6.931 7.140 403,237 +0.22(+3.18%)
Sep 26, 2024 7.060 7.140 6.750 6.920 223,222 -0.03(-0.43%)
Sep 25, 2024 6.410 7.060 6.316 6.950 379,460 +0.56(+8.76%)
Sep 24, 2024 6.510 6.535 6.320 6.390 132,082 -0.11(-1.69%)
Sep 23, 2024 6.680 6.680 6.410 6.500 153,361 -0.13(-1.96%)
Sep 20, 2024 6.390 6.730 6.300 6.630 382,341 +0.18(+2.79%)
Sep 19, 2024 6.690 6.690 6.280 6.450 218,372 +0.14(+2.22%)
Sep 18, 2024 6.270 6.590 6.260 6.310 266,494 +0.05(+0.80%)
Sep 17, 2024 6.510 6.510 6.220 6.260 201,870 -0.18(-2.80%)
Sep 16, 2024 6.530 6.550 6.380 6.440 194,128 -0.05(-0.77%)
Sep 13, 2024 6.480 6.530 6.385 6.490 164,143 +0.12(+1.88%)
Sep 12, 2024 6.280 6.425 6.225 6.370 132,406 +0.13(+2.08%)
Sep 11, 2024 5.830 6.355 5.830 6.240 281,673 +0.36(+6.12%)
Sep 10, 2024 5.960 5.970 5.700 5.880 196,629 -0.02(-0.34%)
Sep 09, 2024 5.780 6.000 5.760 5.900 182,542 +0.18(+3.15%)
Sep 06, 2024 6.070 6.158 5.670 5.720 291,268 -0.35(-5.77%)
Sep 05, 2024 6.310 6.350 6.010 6.070 212,042 -0.18(-2.88%)
Sep 04, 2024 6.280 6.510 6.250 6.250 231,991 -0.09(-1.42%)
Sep 03, 2024 6.680 6.800 6.340 6.340 306,407 -0.41(-6.07%)
Aug 30, 2024 6.770 7.060 6.650 6.750 272,637 +0.08(+1.20%)
Aug 29, 2024 6.500 6.750 6.478 6.670 202,812 +0.21(+3.25%)
Aug 28, 2024 6.850 6.930 6.460 6.460 283,783 -0.44(-6.38%)
Aug 27, 2024 6.830 6.940 6.610 6.900 317,618 -0.03(-0.43%)
Aug 26, 2024 6.780 6.950 6.610 6.930 356,518 +0.21(+3.12%)
Aug 23, 2024 6.550 6.920 6.500 6.720 322,592 +0.23(+3.54%)
Aug 22, 2024 6.660 6.730 6.470 6.490 162,147 -0.15(-2.26%)
Aug 21, 2024 6.490 6.660 6.413 6.640 284,316 +0.21(+3.27%)
Aug 20, 2024 6.890 7.008 6.210 6.430 489,091 -0.49(-7.08%)
Aug 19, 2024 6.810 7.090 6.690 6.920 641,938 +0.17(+2.52%)
Aug 16, 2024 6.080 6.880 6.080 6.750 844,271 +0.86(+14.60%)
Aug 15, 2024 5.580 5.940 5.460 5.890 424,324 +0.56(+10.51%)
Aug 14, 2024 5.580 5.580 5.270 5.330 213,418 -0.24(-4.31%)
Aug 13, 2024 5.370 5.580 5.320 5.570 290,996 +0.20(+3.72%)
Aug 12, 2024 5.360 5.649 5.350 5.370 329,332 -0.02(-0.37%)
Aug 09, 2024 5.420 6.020 5.310 5.390 472,968 +0.23(+4.46%)
Aug 08, 2024 5.640 5.700 4.870 5.160 861,723 -0.59(-10.26%)
Aug 07, 2024 6.210 6.245 5.680 5.750 336,758 -0.39(-6.35%)
Aug 06, 2024 6.050 6.270 5.940 6.140 253,794 +0.25(+4.24%)
Aug 05, 2024 5.480 6.025 5.340 5.890 562,338 -0.38(-6.06%)
Aug 02, 2024 6.360 6.360 6.110 6.270 360,704 -0.31(-4.71%)
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.