Redwire Corporation Common Stock (NY: RDW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	14.12	14.21	13.32	14.06	765,842	+0.17(+1.22%)
Dec 20, 2024	12.21	14.15	11.98	13.89	1,134,817	+1.14(+8.94%)
Dec 19, 2024	12.78	13.45	12.50	12.75	537,283	+0.28(+2.25%)
Dec 18, 2024	13.74	14.09	12.27	12.47	1,139,925	-1.18(-8.64%)
Dec 17, 2024	13.11	13.79	12.60	13.65	843,309	+0.03(+0.22%)
Dec 16, 2024	12.41	13.64	12.03	13.62	1,021,441	+1.59(+13.22%)
Dec 13, 2024	11.60	12.08	11.55	12.03	413,623	+0.48(+4.16%)
Dec 12, 2024	11.52	12.20	11.51	11.55	405,634	-0.12(-1.03%)
Dec 11, 2024	12.10	12.40	11.28	11.67	850,972	-0.17(-1.44%)
Dec 10, 2024	12.23	12.95	11.73	11.84	649,340	-0.39(-3.19%)
Dec 09, 2024	14.34	14.40	12.20	12.23	1,362,642	-1.84(-13.08%)
Dec 06, 2024	13.52	14.30	13.11	14.07	775,497	+0.77(+5.79%)
Dec 05, 2024	13.18	13.83	12.66	13.30	562,797	+0.12(+0.91%)
Dec 04, 2024	13.23	13.35	12.60	13.18	520,455	+0.06(+0.46%)
Dec 03, 2024	13.08	13.50	12.60	13.12	880,501	-0.15(-1.13%)
Dec 02, 2024	14.90	15.25	13.20	13.27	1,161,959	-0.69(-4.94%)
Nov 29, 2024	13.88	14.90	13.80	13.96	947,188	+0.47(+3.48%)
Nov 27, 2024	13.94	14.25	12.84	13.49	774,132	-0.29(-2.10%)
Nov 26, 2024	13.85	14.40	13.50	13.78	1,208,425	+0.01(+0.07%)
Nov 25, 2024	14.17	14.24	13.21	13.77	1,082,167	+0.60(+4.56%)
Nov 22, 2024	12.33	13.74	12.00	13.17	1,193,953	+1.49(+12.76%)
Nov 21, 2024	11.12	11.81	10.61	11.68	505,513	+0.66(+5.99%)
Nov 20, 2024	11.68	11.89	10.87	11.02	634,291	-0.62(-5.33%)
Nov 19, 2024	10.69	11.72	10.51	11.64	822,827	+0.83(+7.68%)
Nov 18, 2024	10.62	11.35	10.42	10.81	718,060	+0.42(+4.04%)
Nov 15, 2024	10.14	10.58	9.580	10.39	668,596	+0.14(+1.37%)
Nov 14, 2024	10.51	10.77	10.17	10.25	775,409	-0.02(-0.19%)
Nov 13, 2024	10.45	10.85	9.990	10.27	1,170,777	+0.21(+2.09%)
Nov 12, 2024	10.25	10.41	9.690	10.06	787,559	-0.32(-3.08%)
Nov 11, 2024	9.400	10.50	9.350	10.38	1,538,029	+1.36(+15.08%)
Nov 08, 2024	8.740	9.100	8.450	9.020	490,313	+0.51(+5.99%)
Nov 07, 2024	7.800	8.960	7.470	8.510	887,909	-0.07(-0.82%)
Nov 06, 2024	8.490	8.670	8.050	8.580	681,925	+0.58(+7.25%)
Nov 05, 2024	7.800	8.070	7.701	8.000	253,394	+0.35(+4.58%)
Nov 04, 2024	7.750	8.000	7.640	7.650	333,497	-0.11(-1.42%)
Nov 01, 2024	7.770	8.115	7.700	7.760	480,291	+0.07(+0.91%)
Oct 31, 2024	7.910	7.960	7.500	7.690	403,419	-0.21(-2.66%)
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	453,066	-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	406,099	+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%)

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 following
Privacy Policy and Terms and Conditions.