ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Redwire Corporation Common Stock (NY:RDW)

8.630 -0.750 (-8.00%)
Streaming Delayed Price Updated: 1:09 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 9.940 10.03 9.370 9.380 16,985,020 -0.71(-7.04%)
Feb 09, 2026 9.860 10.40 9.810 10.09 22,646,164 +0.05(+0.50%)
Feb 06, 2026 9.210 10.14 8.815 10.04 26,432,248 +1.24(+14.09%)
Feb 05, 2026 9.600 10.05 8.650 8.800 27,687,552 -1.23(-12.26%)
Feb 04, 2026 11.20 11.20 9.570 10.03 29,257,752 -1.23(-10.92%)
Feb 03, 2026 11.45 11.45 10.60 11.26 32,191,990 +0.38(+3.49%)
Feb 02, 2026 11.71 11.73 10.83 10.88 28,668,746 -0.87(-7.40%)
Jan 30, 2026 13.00 14.09 11.41 11.75 42,745,248 -1.06(-8.27%)
Jan 29, 2026 13.59 13.60 12.28 12.81 38,958,052 -0.48(-3.61%)
Jan 28, 2026 13.78 13.90 12.86 13.29 53,916,488 -0.91(-6.41%)
Jan 27, 2026 12.23 14.55 11.73 14.20 95,648,864 +3.24(+29.56%)
Jan 26, 2026 12.60 12.60 10.68 10.96 38,044,168 -1.56(-12.46%)
Jan 23, 2026 12.83 13.74 12.33 12.52 50,520,664 +0.54(+4.51%)
Jan 22, 2026 10.53 12.34 10.40 11.98 33,612,720 +1.78(+17.45%)
Jan 21, 2026 11.11 11.34 9.510 10.20 32,311,368 -0.46(-4.32%)
Jan 20, 2026 11.00 11.56 10.50 10.66 31,866,010 -1.05(-8.97%)
Jan 16, 2026 11.15 12.46 10.59 11.71 44,516,236 +0.85(+7.83%)
Jan 15, 2026 10.72 11.43 10.51 10.86 25,891,724 -0.16(-1.45%)
Jan 14, 2026 9.900 11.07 9.669 11.02 26,732,286 +0.88(+8.68%)
Jan 13, 2026 10.73 11.08 9.980 10.14 19,321,616 -0.52(-4.88%)
Jan 12, 2026 11.32 11.83 10.15 10.66 32,244,384 -0.32(-2.91%)
Jan 09, 2026 10.57 11.38 10.03 10.98 25,624,726 +0.70(+6.81%)
Jan 08, 2026 10.03 10.88 9.910 10.28 21,162,740 +0.45(+4.58%)
Jan 07, 2026 10.52 10.52 9.640 9.830 23,555,526 -0.81(-7.61%)
Jan 06, 2026 10.18 10.77 10.01 10.64 20,534,784 +0.38(+3.70%)
Jan 05, 2026 9.200 10.56 9.050 10.26 28,191,916 +1.23(+13.62%)
Jan 02, 2026 7.920 9.155 7.558 9.030 24,730,574 +1.43(+18.82%)
Dec 31, 2025 7.965 7.965 7.460 7.600 12,822,522 -0.34(-4.28%)
Dec 30, 2025 7.170 8.090 7.170 7.940 20,649,756 +0.94(+13.43%)
Dec 29, 2025 7.000 7.340 6.900 7.000 9,463,967 -0.15(-2.10%)
Dec 26, 2025 7.820 7.850 7.080 7.150 12,291,378 -0.67(-8.57%)
Dec 24, 2025 8.300 8.580 7.540 7.820 9,799,277 -0.19(-2.37%)
Dec 23, 2025 8.170 8.990 7.910 8.010 15,939,148 -0.51(-5.99%)
Dec 22, 2025 8.520 8.840 8.160 8.520 25,299,212 +0.52(+6.50%)
Dec 19, 2025 7.300 8.400 7.200 8.000 35,334,820 +0.98(+13.96%)
Dec 18, 2025 6.950 7.480 6.930 7.020 14,462,782 +0.58(+9.01%)
Dec 17, 2025 6.780 7.020 6.340 6.440 7,770,387 -0.15(-2.28%)
Dec 16, 2025 6.660 6.840 6.320 6.590 7,946,357 -0.30(-4.35%)
Dec 15, 2025 7.540 7.750 6.580 6.890 13,260,309 -0.40(-5.49%)
Dec 12, 2025 7.780 8.200 7.190 7.290 12,892,595 -0.38(-4.95%)
Dec 11, 2025 7.400 7.750 7.010 7.670 15,059,239 +0.19(+2.54%)
Dec 10, 2025 7.230 7.620 6.750 7.480 19,564,566 +0.19(+2.61%)
Dec 09, 2025 6.795 7.380 6.610 7.290 12,388,766 +0.47(+6.89%)
Dec 08, 2025 6.590 7.030 6.360 6.820 12,860,811 +0.43(+6.73%)
Dec 05, 2025 6.140 6.500 6.090 6.390 6,051,262 +0.25(+4.07%)
Dec 04, 2025 5.640 6.245 5.550 6.140 6,974,483 +0.57(+10.23%)
Dec 03, 2025 5.220 5.580 5.180 5.570 3,888,285 +0.35(+6.70%)
Dec 02, 2025 5.170 5.430 5.140 5.220 3,877,348 +0.10(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.