NYSE - Nasdaq Real Time Price USD

Redwire Corporation (RDW)

3.5820 +0.0120 (+0.34%)
As of 12:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 3.5500 3.6699 3.5650 3.5820 3.5820 22,631
Apr 18, 2024 3.4200 3.7200 3.3880 3.5700 3.5700 117,800
Apr 17, 2024 3.5200 3.5640 3.4000 3.4100 3.4100 141,800
Apr 16, 2024 3.5200 3.6000 3.5100 3.5200 3.5200 129,400
Apr 15, 2024 3.8400 3.8400 3.5600 3.5600 3.5600 196,900
Apr 12, 2024 3.8700 3.9100 3.7100 3.8600 3.8600 127,000
Apr 11, 2024 3.7900 3.9400 3.7500 3.8600 3.8600 173,500
Apr 10, 2024 4.0200 4.0300 3.7100 3.8000 3.8000 217,800
Apr 9, 2024 4.3400 4.5900 3.9500 4.0500 4.0500 467,000
Apr 8, 2024 4.4100 4.4300 4.3000 4.4100 4.4100 132,400
Apr 5, 2024 4.3000 4.3900 4.2500 4.3700 4.3700 82,700
Apr 4, 2024 4.3900 4.4860 4.2800 4.3100 4.3100 154,400
Apr 3, 2024 4.2600 4.4400 4.2100 4.3600 4.3600 142,000
Apr 2, 2024 4.3500 4.4100 4.2500 4.2800 4.2800 129,700
Apr 1, 2024 4.4000 4.4500 4.2400 4.3700 4.3700 201,000
Mar 28, 2024 4.4400 4.6500 4.3100 4.3900 4.3900 296,200
Mar 27, 2024 4.2000 4.4700 4.0600 4.4100 4.4100 340,900
Mar 26, 2024 4.5700 4.5800 4.2000 4.2500 4.2500 439,400
Mar 25, 2024 4.5700 4.7900 4.2500 4.4800 4.4800 541,700
Mar 22, 2024 4.2400 4.5000 4.2100 4.4800 4.4800 497,900
Mar 21, 2024 3.9900 4.4100 3.9500 4.2400 4.2400 1,493,100
Mar 20, 2024 3.8100 3.9800 3.7750 3.9200 3.9200 264,200
Mar 19, 2024 3.4700 3.8900 3.4700 3.8300 3.8300 455,200
Mar 18, 2024 3.3800 3.7400 3.3500 3.5100 3.5100 654,300
Mar 15, 2024 3.1800 3.3700 3.1700 3.3500 3.3500 288,700
Mar 14, 2024 3.3900 3.3900 3.1800 3.2000 3.2000 145,400
Mar 13, 2024 3.1500 3.3600 3.1500 3.3200 3.3200 197,700
Mar 12, 2024 3.0400 3.2000 3.0100 3.1700 3.1700 141,800
Mar 11, 2024 3.0000 3.1500 3.0000 3.1100 3.1100 179,700
Mar 8, 2024 3.0600 3.1600 2.9800 3.0000 3.0000 169,700
Mar 7, 2024 3.1900 3.1900 3.0200 3.0600 3.0600 102,200
Mar 6, 2024 3.0300 3.1700 3.0300 3.1700 3.1700 112,400
Mar 5, 2024 3.0500 3.1000 2.9400 3.0400 3.0400 216,200
Mar 4, 2024 3.0500 3.0700 2.9100 3.0400 3.0400 234,000
Mar 1, 2024 3.2300 3.3000 3.0400 3.0900 3.0900 214,900
Feb 29, 2024 3.4000 3.4200 3.2300 3.2300 3.2300 127,200
Feb 28, 2024 3.4200 3.4700 3.2500 3.3600 3.3600 166,100
Feb 27, 2024 3.2500 3.4500 3.2100 3.4300 3.4300 280,200
Feb 26, 2024 3.0200 3.2400 3.0200 3.2100 3.2100 212,700
Feb 23, 2024 2.9100 3.1200 2.8900 3.0400 3.0400 371,600
Feb 22, 2024 2.9500 2.9900 2.8900 2.9000 2.9000 225,800
Feb 21, 2024 2.9200 3.0000 2.8900 2.9400 2.9400 294,800
Feb 20, 2024 2.9500 3.0000 2.9000 2.9400 2.9400 165,400
Feb 16, 2024 3.0000 3.0800 2.9400 2.9900 2.9900 144,600
Feb 15, 2024 3.0300 3.1000 2.9700 2.9900 2.9900 140,900
Feb 14, 2024 3.0100 3.0550 2.9500 3.0100 3.0100 128,300
Feb 13, 2024 3.0400 3.1200 2.9000 2.9600 2.9600 286,400
Feb 12, 2024 3.0100 3.1900 3.0100 3.1000 3.1000 340,600
Feb 9, 2024 3.0500 3.0900 2.9300 3.0400 3.0400 87,000
Feb 8, 2024 2.9600 3.1200 2.9100 3.0300 3.0300 334,100
Feb 7, 2024 3.0800 3.0800 2.9100 2.9600 2.9600 342,100
Feb 6, 2024 2.8700 3.1500 2.8700 3.0400 3.0400 466,800
Feb 5, 2024 2.8900 2.9700 2.8700 2.8700 2.8700 105,200
Feb 2, 2024 2.9700 3.0200 2.8800 2.9500 2.9500 183,400
Feb 1, 2024 2.9000 3.0300 2.8500 2.9200 2.9200 156,500
Jan 31, 2024 2.8000 3.0600 2.7700 2.9000 2.9000 198,600
Jan 30, 2024 2.8600 2.8900 2.7600 2.8200 2.8200 115,700
Jan 29, 2024 2.8600 2.9100 2.8300 2.8600 2.8600 75,800
Jan 26, 2024 2.9200 2.9900 2.8500 2.8600 2.8600 100,000
Jan 25, 2024 2.8900 3.0300 2.8000 2.9100 2.9100 368,200
Jan 24, 2024 2.9900 2.9900 2.8000 2.8200 2.8200 123,500
Jan 23, 2024 2.9900 3.0400 2.8600 2.9300 2.9300 108,100
Jan 22, 2024 2.8100 3.0000 2.8100 2.9300 2.9300 393,800
Jan 19, 2024 2.7500 2.8500 2.6950 2.7400 2.7400 69,800
Jan 18, 2024 2.7600 2.8200 2.7000 2.7300 2.7300 125,000
Jan 17, 2024 2.7500 2.8000 2.6800 2.7100 2.7100 132,900
Jan 16, 2024 2.8600 2.9200 2.7600 2.7800 2.7800 223,100
Jan 12, 2024 2.9300 3.0400 2.8700 2.8900 2.8900 77,800
Jan 11, 2024 3.0800 3.0900 2.9000 2.9100 2.9100 112,000
Jan 10, 2024 3.0200 3.1500 2.9900 3.0900 3.0900 91,800
Jan 9, 2024 3.0300 3.1100 2.9500 3.0200 3.0200 124,900
Jan 8, 2024 2.9200 3.0900 2.8600 3.0200 3.0200 126,900
Jan 5, 2024 2.9500 3.0200 2.8700 2.9500 2.9500 185,400
Jan 4, 2024 3.0500 3.1000 2.9700 3.0000 3.0000 113,400
Jan 3, 2024 2.9200 3.2500 2.8700 3.0500 3.0500 266,400
Jan 2, 2024 2.9000 2.9700 2.8000 2.9600 2.9600 125,700
Dec 29, 2023 2.9500 2.9500 2.7300 2.8500 2.8500 228,100
Dec 28, 2023 2.9500 3.0650 2.8900 2.9100 2.9100 134,500
Dec 27, 2023 2.9400 3.0700 2.8700 2.9600 2.9600 238,800
Dec 26, 2023 2.9700 3.0700 2.8200 3.0100 3.0100 98,000
Dec 22, 2023 2.9700 3.0900 2.9200 2.9400 2.9400 99,300
Dec 21, 2023 3.0900 3.0900 2.9100 2.9800 2.9800 94,900
Dec 20, 2023 3.0200 3.2900 2.9600 3.0200 3.0200 231,300
Dec 19, 2023 2.7900 2.9800 2.7900 2.9500 2.9500 114,800
Dec 18, 2023 2.7600 2.9400 2.7400 2.8000 2.8000 138,000
Dec 15, 2023 2.9700 3.0200 2.6950 2.7600 2.7600 187,800
Dec 14, 2023 2.9500 3.0800 2.9000 3.0200 3.0200 200,600
Dec 13, 2023 2.8200 2.9400 2.7000 2.8900 2.8900 94,100
Dec 12, 2023 2.9800 2.9800 2.7400 2.8300 2.8300 115,100
Dec 11, 2023 3.0500 3.0500 2.8100 2.9200 2.9200 121,300
Dec 8, 2023 2.8800 3.0300 2.8060 2.9900 2.9900 236,300
Dec 7, 2023 2.7700 2.9200 2.7400 2.8800 2.8800 120,400
Dec 6, 2023 2.7500 2.8400 2.7200 2.7600 2.7600 105,100
Dec 5, 2023 2.6600 2.8900 2.6370 2.7800 2.7800 464,600
Dec 4, 2023 2.7000 2.7300 2.6100 2.6700 2.6700 146,700
Dec 1, 2023 2.5500 2.6900 2.4900 2.6700 2.6700 112,900
Nov 30, 2023 2.6000 2.6100 2.5200 2.5600 2.5600 89,500
Nov 29, 2023 2.6000 2.6800 2.5500 2.5700 2.5700 99,500
Nov 28, 2023 2.5800 2.6600 2.5400 2.5900 2.5900 101,100
Nov 27, 2023 2.5200 2.6100 2.5000 2.5600 2.5600 148,400
Nov 24, 2023 2.4900 2.5800 2.4900 2.5400 2.5400 70,400
Nov 22, 2023 2.5700 2.5800 2.4300 2.5200 2.5200 120,900
Nov 21, 2023 2.5000 2.5000 2.4300 2.4900 2.4900 231,900
Nov 20, 2023 2.5000 2.5400 2.4300 2.5000 2.5000 103,600
Nov 17, 2023 2.4900 2.5300 2.4100 2.4800 2.4800 154,900
Nov 16, 2023 2.5500 2.5800 2.4200 2.4700 2.4700 209,000
Nov 15, 2023 2.5400 2.7300 2.5300 2.5800 2.5800 342,200
Nov 14, 2023 2.5500 2.5500 2.4500 2.5400 2.5400 343,100
Nov 13, 2023 2.4400 2.4900 2.3500 2.4600 2.4600 186,100
Nov 10, 2023 2.5000 2.5600 2.4200 2.4400 2.4400 173,100
Nov 9, 2023 2.5000 2.6000 2.3700 2.5000 2.5000 341,500
Nov 8, 2023 2.6500 2.7300 2.4650 2.4900 2.4900 210,400
Nov 7, 2023 2.9000 2.9000 2.6200 2.6400 2.6400 176,000
Nov 6, 2023 2.9300 3.0300 2.8100 2.8500 2.8500 148,900
Nov 3, 2023 2.8700 2.9800 2.8240 2.9100 2.9100 155,200
Nov 2, 2023 2.8300 2.8890 2.7600 2.8000 2.8000 112,500
Nov 1, 2023 2.6800 2.7980 2.6500 2.7400 2.7400 74,300
Oct 31, 2023 2.7100 2.7100 2.6100 2.6800 2.6800 50,600
Oct 30, 2023 2.6400 2.7400 2.6100 2.6600 2.6600 70,700
Oct 27, 2023 2.6900 2.7200 2.6000 2.6200 2.6200 61,000
Oct 26, 2023 2.7000 2.8700 2.6100 2.6400 2.6400 287,600
Oct 25, 2023 2.6600 2.7500 2.6200 2.7000 2.7000 95,200
Oct 24, 2023 2.6800 2.7250 2.6400 2.7000 2.7000 52,000
Oct 23, 2023 2.6100 2.7300 2.5500 2.6600 2.6600 150,100
Oct 20, 2023 2.6400 2.7100 2.6100 2.6200 2.6200 86,000
Oct 19, 2023 2.6900 2.7500 2.6100 2.6600 2.6600 148,100
Oct 18, 2023 2.8100 2.8100 2.7400 2.7500 2.7500 84,500
Oct 17, 2023 2.7500 2.9600 2.7500 2.8600 2.8600 186,200
Oct 16, 2023 2.7400 2.8200 2.7000 2.7900 2.7900 105,000
Oct 13, 2023 2.6500 2.6940 2.5800 2.6600 2.6600 117,600
Oct 12, 2023 2.7900 2.8400 2.6400 2.6500 2.6500 125,900
Oct 11, 2023 2.8300 2.8690 2.6820 2.8000 2.8000 145,700
Oct 10, 2023 2.7900 2.9800 2.7600 2.8300 2.8300 145,500
Oct 9, 2023 2.8400 2.8600 2.7500 2.7800 2.7800 133,300
Oct 6, 2023 2.8200 2.8900 2.7400 2.8700 2.8700 213,400
Oct 5, 2023 2.7800 2.9300 2.7340 2.8700 2.8700 65,000
Oct 4, 2023 2.7100 2.8200 2.6500 2.8100 2.8100 115,800
Oct 3, 2023 2.9000 2.9000 2.6700 2.7500 2.7500 161,700
Oct 2, 2023 2.9400 2.9600 2.7950 2.8500 2.8500 156,400
Sep 29, 2023 2.9100 2.9210 2.7900 2.8900 2.8900 145,800
Sep 28, 2023 2.9000 2.9500 2.8200 2.8700 2.8700 100,500
Sep 27, 2023 2.9300 3.0500 2.8400 2.8700 2.8700 133,900
Sep 26, 2023 2.7100 2.9300 2.7100 2.8900 2.8900 150,500
Sep 25, 2023 2.8600 2.9180 2.6400 2.7500 2.7500 370,700
Sep 22, 2023 2.9600 3.0800 2.9000 2.9400 2.9400 123,800
Sep 21, 2023 3.1600 3.2100 2.9500 2.9600 2.9600 400,600
Sep 20, 2023 3.3100 3.3900 3.1500 3.1800 3.1800 155,000
Sep 19, 2023 3.3500 3.5600 3.2600 3.2600 3.2600 426,400
Sep 18, 2023 3.4000 3.7000 3.3200 3.3500 3.3500 702,900
Sep 15, 2023 4.1200 4.2700 3.3000 3.3000 3.3000 1,021,300
Sep 14, 2023 3.4600 4.2400 3.4200 4.1200 4.1200 1,070,600
Sep 13, 2023 3.1800 3.6260 3.0300 3.4000 3.4000 727,200
Sep 12, 2023 3.1500 3.2300 3.1000 3.1100 3.1100 97,100
Sep 11, 2023 3.1100 3.2400 3.1100 3.2100 3.2100 67,400
Sep 8, 2023 3.2000 3.2800 3.0800 3.1000 3.1000 56,200
Sep 7, 2023 3.1900 3.2700 3.0800 3.2300 3.2300 65,100
Sep 6, 2023 3.2400 3.3100 3.1900 3.2400 3.2400 55,700
Sep 5, 2023 3.3400 3.3750 3.2100 3.2300 3.2300 81,100
Sep 1, 2023 3.2700 3.4100 3.2700 3.3200 3.3200 67,700
Aug 31, 2023 3.2700 3.3400 3.2100 3.2200 3.2200 62,900
Aug 30, 2023 3.2300 3.3600 3.2100 3.2600 3.2600 100,100
Aug 29, 2023 3.2400 3.4000 3.2200 3.2400 3.2400 117,500
Aug 28, 2023 3.0900 3.2900 3.0850 3.2400 3.2400 82,900
Aug 25, 2023 3.0900 3.1600 2.9100 3.0700 3.0700 95,900
Aug 24, 2023 3.2600 3.2800 3.0600 3.0600 3.0600 74,000
Aug 23, 2023 3.1200 3.3000 3.0900 3.2700 3.2700 122,600
Aug 22, 2023 3.2700 3.2700 3.0600 3.0900 3.0900 209,200
Aug 21, 2023 3.2000 3.3100 3.1750 3.2700 3.2700 139,900
Aug 18, 2023 3.0600 3.2100 3.0100 3.2000 3.2000 111,700
Aug 17, 2023 2.9900 3.1700 2.9300 3.1100 3.1100 163,800
Aug 16, 2023 3.0600 3.2300 2.9600 2.9800 2.9800 313,800
Aug 15, 2023 3.2800 3.3780 3.0700 3.0900 3.0900 261,000
Aug 14, 2023 3.4800 3.5000 3.2900 3.3100 3.3100 161,900
Aug 11, 2023 3.5300 3.6000 3.4400 3.5600 3.5600 124,700
Aug 10, 2023 3.4100 3.5500 3.4100 3.5400 3.5400 139,700
Aug 9, 2023 3.4500 3.5000 3.2600 3.3900 3.3900 111,200
Aug 8, 2023 3.4000 3.5300 3.3050 3.4200 3.4200 180,800
Aug 7, 2023 3.6500 3.6500 3.3600 3.4300 3.4300 206,100
Aug 4, 2023 3.3900 3.5200 3.3680 3.3900 3.3900 106,400
Aug 3, 2023 3.5300 3.6100 3.3400 3.4200 3.4200 246,100
Aug 2, 2023 3.5500 3.6300 3.5100 3.5300 3.5300 135,400
Aug 1, 2023 3.6100 3.6900 3.5100 3.6500 3.6500 145,200
Jul 31, 2023 3.4600 3.7900 3.4300 3.6400 3.6400 257,000
Jul 28, 2023 3.2800 3.5000 3.2300 3.4400 3.4400 192,400
Jul 27, 2023 3.2900 3.3000 3.2200 3.2200 3.2200 173,300
Jul 26, 2023 3.3500 3.4100 3.1300 3.2700 3.2700 236,900
Jul 25, 2023 3.3000 3.5200 3.2420 3.3600 3.3600 679,300
Jul 24, 2023 3.3800 3.4500 3.3200 3.3400 3.3400 188,600
Jul 21, 2023 3.6800 3.7400 3.4000 3.5000 3.5000 234,000
Jul 20, 2023 3.7600 3.7600 3.4800 3.6500 3.6500 277,200
Jul 19, 2023 3.8400 3.9700 3.7200 3.7600 3.7600 284,900
Jul 18, 2023 3.6800 3.9600 3.5850 3.7700 3.7700 504,400
Jul 17, 2023 3.3600 3.6000 3.3000 3.5400 3.5400 308,300
Jul 14, 2023 3.0600 3.5000 3.0590 3.3800 3.3800 453,500
Jul 13, 2023 3.0500 3.1000 2.9900 3.0600 3.0600 122,600
Jul 12, 2023 2.9600 3.0850 2.8300 3.0600 3.0600 268,800
Jul 11, 2023 2.7200 2.9400 2.7100 2.8700 2.8700 226,900
Jul 10, 2023 2.5200 2.7100 2.5200 2.6900 2.6900 141,500
Jul 7, 2023 2.4900 2.5700 2.4200 2.5200 2.5200 136,000
Jul 6, 2023 2.6000 2.6000 2.4600 2.4600 2.4600 178,500
Jul 5, 2023 2.5700 2.5900 2.5000 2.5500 2.5500 139,400
Jul 3, 2023 2.5800 2.6400 2.4900 2.6300 2.6300 182,400
Jun 30, 2023 2.6300 2.6410 2.5400 2.5500 2.5500 124,900
Jun 29, 2023 2.5400 2.6500 2.5100 2.6100 2.6100 148,700
Jun 28, 2023 2.5100 2.5600 2.4100 2.5400 2.5400 217,200
Jun 27, 2023 2.6000 2.6200 2.4700 2.5700 2.5700 181,500
Jun 26, 2023 2.6000 2.6600 2.4700 2.5100 2.5100 181,600
Jun 23, 2023 2.4100 2.6500 2.4000 2.5900 2.5900 1,387,700
Jun 22, 2023 2.5400 2.5400 2.3900 2.4600 2.4600 250,600
Jun 21, 2023 2.7000 2.7500 2.5300 2.5600 2.5600 165,000
Jun 20, 2023 2.7700 2.7700 2.6200 2.7100 2.7100 166,000
Jun 16, 2023 2.7500 2.8400 2.6500 2.8200 2.8200 347,300
Jun 15, 2023 2.5800 2.7400 2.5400 2.6800 2.6800 170,300
Jun 14, 2023 2.5900 2.6900 2.5250 2.5900 2.5900 126,900
Jun 13, 2023 2.5000 2.6100 2.5000 2.6000 2.6000 134,400
Jun 12, 2023 2.4600 2.5200 2.4500 2.5000 2.5000 192,700
Jun 9, 2023 2.5300 2.5800 2.4600 2.5000 2.5000 184,900
Jun 8, 2023 2.4700 2.5900 2.4400 2.5300 2.5300 175,000
Jun 7, 2023 2.5600 2.5600 2.4000 2.4500 2.4500 255,800
Jun 6, 2023 2.4400 2.5500 2.4000 2.5400 2.5400 193,800
Jun 5, 2023 2.4600 2.4600 2.3800 2.4600 2.4600 189,300
Jun 2, 2023 2.5000 2.6200 2.3500 2.4800 2.4800 614,100
Jun 1, 2023 2.4500 2.4900 2.3900 2.4500 2.4500 105,700
May 31, 2023 2.4500 2.4900 2.3700 2.4400 2.4400 97,500
May 30, 2023 2.4500 2.4900 2.4300 2.4300 2.4300 183,000
May 26, 2023 2.4200 2.4860 2.3800 2.4100 2.4100 144,500
May 25, 2023 2.5500 2.5650 2.3800 2.4300 2.4300 158,600
May 24, 2023 2.5600 2.5900 2.4700 2.5100 2.5100 172,200
May 23, 2023 2.6400 2.7300 2.5000 2.5800 2.5800 265,400
May 22, 2023 2.5800 2.6800 2.4500 2.6600 2.6600 275,000
May 19, 2023 2.7600 2.7600 2.5600 2.6000 2.6000 205,100
May 18, 2023 2.6900 2.7900 2.6700 2.7400 2.7400 149,400
May 17, 2023 2.6000 2.7300 2.5700 2.6900 2.6900 166,700
May 16, 2023 2.6600 2.6600 2.5600 2.5900 2.5900 176,200
May 15, 2023 2.7000 2.7600 2.5900 2.6200 2.6200 254,900
May 12, 2023 2.8600 3.0300 2.6600 2.7300 2.7300 925,000
May 11, 2023 3.0200 3.1400 2.8350 2.8800 2.8800 160,800
May 10, 2023 3.0900 3.1200 2.9200 3.0300 3.0300 214,400
May 9, 2023 3.1000 3.1000 2.9370 3.0500 3.0500 70,300
May 8, 2023 3.0100 3.0800 2.9000 3.0700 3.0700 97,000
May 5, 2023 2.8100 2.9500 2.7300 2.9200 2.9200 147,900
May 4, 2023 2.8000 2.8000 2.6100 2.7400 2.7400 176,100
May 3, 2023 2.9200 2.9200 2.7600 2.7800 2.7800 180,900
May 2, 2023 3.0000 3.0000 2.8900 2.9300 2.9300 116,800
May 1, 2023 3.2500 3.3000 2.9000 3.0200 3.0200 296,700
Apr 28, 2023 2.9900 3.2400 2.9050 3.2300 3.2300 244,800
Apr 27, 2023 2.8700 2.9900 2.8200 2.9800 2.9800 120,800
Apr 26, 2023 2.9300 2.9600 2.8400 2.8700 2.8700 101,100
Apr 25, 2023 3.0200 3.0600 2.8820 2.9400 2.9400 272,500
Apr 24, 2023 2.9900 3.0890 2.9400 3.0600 3.0600 139,600
Apr 21, 2023 3.0400 3.0800 2.9300 3.0000 3.0000 202,700
Apr 20, 2023 2.9600 3.0200 2.8930 2.9900 2.9900 113,700
Apr 19, 2023 2.9100 3.1000 2.8700 3.0100 3.0100 200,700

Related Tickers

LLAP Terran Orbital Corporation
1.3350
-1.11%
 
MNTS Momentus Inc.
0.3798
+2.34%
 
PL Planet Labs PBC
1.7550
-0.28%
 
RKLB Rocket Lab USA, Inc.
3.5350
-0.42%
 
ASTR Astra Space, Inc.
0.6058
-3.84%
 
SIDU Sidus Space, Inc.
3.4800
-6.45%
 
LUNR Intuitive Machines, Inc.
5.25
-1.12%
 
SATL Satellogic Inc.
1.2400
+5.08%
 
PKE Park Aerospace Corp.
14.79
+0.04%
 
LUNRW Intuitive Machines, Inc.
1.1840
-3.74%