Redwire Corp (NY: RDW )

7.690 -0.210 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.440 194,118 -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%)
Aug 01, 2024 7.140 7.210 6.440 6.580 411,864 -0.50(-7.06%)
Jul 31, 2024 7.090 7.280 6.930 7.080 241,499 +0.11(+1.58%)
Jul 30, 2024 6.980 7.120 6.810 6.970 230,167 +0.00(+0.00%)
Jul 29, 2024 7.290 7.340 6.860 6.970 252,635 -0.27(-3.73%)
Jul 26, 2024 7.070 7.330 6.970 7.240 235,746 +0.32(+4.62%)
Jul 25, 2024 6.880 7.100 6.680 6.920 282,431 +0.06(+0.87%)
Jul 24, 2024 7.130 7.310 6.855 6.860 301,153 -0.35(-4.85%)
Jul 23, 2024 6.860 7.364 6.845 7.210 347,653 +0.32(+4.64%)
Jul 22, 2024 6.780 7.040 6.770 6.890 394,711 -0.09(-1.29%)
Jul 19, 2024 7.040 7.290 6.880 6.980 423,046 -0.06(-0.85%)
Jul 18, 2024 7.640 7.750 7.030 7.040 453,982 -0.66(-8.57%)
Jul 17, 2024 7.660 7.831 7.560 7.700 652,443 +0.04(+0.52%)
Jul 16, 2024 8.160 8.230 7.380 7.660 972,506 -0.43(-5.32%)
Jul 15, 2024 7.920 8.140 7.625 8.090 1,037,578 +0.37(+4.79%)
Jul 12, 2024 7.450 7.740 7.390 7.720 518,694 +0.27(+3.62%)
Jul 11, 2024 7.250 7.580 7.185 7.450 811,654 +0.35(+4.93%)
Jul 10, 2024 7.040 7.100 6.870 7.100 388,199 +0.11(+1.57%)
Jul 09, 2024 7.000 7.239 6.860 6.990 523,685 +0.07(+1.01%)
Jul 08, 2024 6.820 7.190 6.770 6.920 397,510 +0.07(+1.02%)
Jul 05, 2024 6.930 6.930 6.680 6.850 314,974 -0.14(-2.00%)
Jul 03, 2024 6.870 7.088 6.870 6.990 217,493 +0.08(+1.16%)
Jul 02, 2024 6.960 7.055 6.710 6.910 412,881 -0.03(-0.43%)
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.