Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwire Corporation Common Stock (NY: RDW )

15.07 +1.01 (+7.18%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 14.12 15.07 13.83 15.07 606,334 +1.01(+7.18%)
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 +1.19(+9.33%)
Dec 19, 2024 12.78 13.45 12.50 12.71 570,126 +0.23(+1.88%)
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 13.30 562,857 +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 11.02 634,379 -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 8.770 454,066 -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 7.240 407,570 +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.