Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Redwire Corporation (RDW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.29-0.38 (-6.70%)
At close: 04:00PM EST
5.24 -0.05 (-0.95%)
After hours: 07:16PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20225.595.605.225.295.29654,100
Jan 20, 20225.806.035.635.675.67278,100
Jan 19, 20225.905.905.585.755.75402,600
Jan 18, 20225.895.995.745.865.86438,000
Jan 14, 20225.506.035.475.955.95706,900
Jan 13, 20226.196.195.585.625.62339,300
Jan 12, 20226.106.235.766.086.08322,100
Jan 11, 20225.876.175.846.036.03296,900
Jan 10, 20226.156.155.595.915.91735,400
Jan 07, 20226.056.495.986.326.32403,300
Jan 06, 20226.206.305.746.136.13588,500
Jan 05, 20226.926.926.166.226.22770,500
Jan 04, 20227.327.416.766.866.86456,300
Jan 03, 20226.827.266.787.197.19517,500
Dec 31, 20216.536.796.536.756.75496,100
Dec 30, 20216.686.926.606.646.64655,800
Dec 29, 20216.806.866.446.736.73738,600
Dec 28, 20217.087.136.606.826.821,148,400
Dec 27, 20217.267.316.997.217.21462,700
Dec 23, 20217.407.637.237.347.34452,100
Dec 22, 20217.007.766.957.397.39753,500
Dec 21, 20216.957.206.917.057.05469,400
Dec 20, 20217.127.206.746.876.87787,000
Dec 17, 20217.187.487.047.247.241,131,000
Dec 16, 20217.777.897.177.307.30512,800
Dec 15, 20217.217.767.017.637.63665,000
Dec 14, 20217.177.406.997.287.28595,700
Dec 13, 20217.857.957.297.327.32579,100
Dec 10, 20218.008.087.727.877.87390,300
Dec 09, 20217.978.347.847.917.91725,900
Dec 08, 20217.918.157.717.827.82542,100
Dec 07, 20217.698.097.557.997.991,007,800
Dec 06, 20217.617.706.967.397.391,226,300
Dec 03, 20218.108.147.267.717.711,824,100
Dec 02, 20218.178.437.548.068.062,001,300
Dec 01, 20219.009.018.058.118.111,110,900
Nov 30, 20219.279.398.778.878.87914,400
Nov 29, 20219.559.638.929.109.10799,100
Nov 26, 20218.999.518.929.449.44443,700
Nov 24, 20219.439.678.889.209.201,227,300
Nov 23, 20219.519.548.789.219.211,698,200
Nov 22, 202110.0210.089.159.619.611,156,700
Nov 19, 202110.0010.159.679.939.931,052,900
Nov 18, 202110.1110.239.6810.1610.161,026,300
Nov 17, 202110.1710.329.9410.0010.00938,700
Nov 16, 202110.3312.159.7610.3210.325,830,900
Nov 15, 202111.0811.1110.3610.5010.50837,600
Nov 12, 202110.9111.5810.9111.2511.25633,800
Nov 11, 202110.3111.4310.3010.8810.881,397,400
Nov 10, 202111.0911.159.939.999.993,193,400
Nov 09, 202112.1112.6511.8211.9111.91714,900
Nov 08, 202112.9213.1312.0612.2312.23788,000
Nov 05, 202113.0713.5212.6612.7612.76555,700
Nov 04, 202113.2913.7912.9012.9912.99746,800
Nov 03, 202112.6013.4512.4413.0113.011,091,500
Nov 02, 202112.7813.1012.4812.6012.60901,200
Nov 01, 202111.7612.9611.2612.7212.721,644,200
Oct 29, 202112.3512.6111.7211.8811.881,211,300
Oct 28, 202112.9513.2212.3712.4512.451,410,600
Oct 27, 202113.0513.1912.1512.9512.952,369,500
Oct 26, 202113.1414.6812.5513.1913.194,403,800
Oct 25, 202112.1716.9811.6513.1413.1417,385,700
Oct 22, 202111.2412.6011.0112.1612.162,020,100
Oct 21, 202110.9511.4610.8911.2411.241,207,800
Oct 20, 202110.8411.3410.4910.9010.90895,600
Oct 19, 202110.8511.1010.6110.6710.67826,400
Oct 18, 202110.2410.9310.2010.6010.601,265,200
Oct 15, 202111.0211.1110.0610.2510.251,724,300
Oct 14, 202111.6511.9610.6810.9010.903,761,800
Oct 13, 202110.1212.8410.0212.1312.1313,281,100
Oct 12, 20219.3210.879.269.949.942,252,400
Oct 11, 20219.419.539.039.259.25476,200
Oct 08, 202110.0010.059.339.489.48430,100
Oct 07, 20218.9710.398.909.779.771,647,700
Oct 06, 20218.929.178.788.808.80275,300
Oct 05, 20218.839.448.829.119.11768,200
Oct 04, 20219.419.698.999.039.03405,900
Oct 01, 20219.739.979.469.489.48389,200
Sep 30, 20219.8610.009.579.639.63379,200
Sep 29, 202110.0910.349.809.859.85429,200
Sep 28, 202110.1010.449.9510.0510.05623,200
Sep 27, 202110.5010.659.969.999.99423,000
Sep 24, 202110.7010.8810.3910.4810.48351,400
Sep 23, 202111.2511.4210.8910.8910.89335,100
Sep 22, 202111.4611.7111.0711.2911.29331,400
Sep 21, 202111.5711.8411.4411.4511.45342,000
Sep 20, 202111.1311.5711.0011.3611.36417,500
Sep 17, 202111.0711.5410.9511.3611.36340,900
Sep 16, 202110.6611.2110.6611.0711.07384,300
Sep 15, 202110.8511.0010.3710.5610.56415,000
Sep 14, 202111.3011.6110.6610.6710.67455,500
Sep 13, 202111.6811.8511.1211.3111.31302,900
Sep 10, 202112.5013.1111.6411.6411.64874,500
Sep 09, 202111.8313.3411.7012.8512.851,273,300
Sep 08, 202111.8812.0211.5811.9111.91255,700
Sep 07, 202112.2612.4911.5511.7711.77790,300
Sep 03, 202110.7012.9610.7012.2412.241,098,200
Sep 02, 202110.2510.7210.2110.5010.50409,500
Sep 01, 202110.1810.7410.0010.0310.03605,700
Aug 31, 202110.0010.359.9510.1610.16529,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement