Indicators

Markets:

News

Redwire Corporation Common Stock (NY:RDW)

7.928 -1.082 (-12.01%)

Streaming Delayed Price Updated: 1:44 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 11, 2026	9.480	9.480	8.590	9.010	20,846,846	-0.37(-3.94%)
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.

© 2025 FinancialContent. All rights reserved.