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

Redwire Corp (NY: RDW )

5.750 -0.390 (-6.35%)
Official Closing Price Updated: 4:10 PM EDT, Aug 7, 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 (%)
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 6.800 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%)
Jul 01, 2024 7.210 7.375 6.810 6.940 796,080 -0.23(-3.21%)
Jun 28, 2024 6.930 7.360 6.812 7.170 3,699,043 +0.33(+4.82%)
Jun 27, 2024 6.510 6.890 6.370 6.840 512,716 +0.29(+4.43%)
Jun 26, 2024 6.300 6.560 6.250 6.550 424,105 +0.19(+2.99%)
Jun 25, 2024 6.520 6.590 6.290 6.360 296,112 -0.10(-1.55%)
Jun 24, 2024 5.910 6.980 5.910 6.460 1,140,382 +0.63(+10.81%)
Jun 21, 2024 5.720 5.830 5.630 5.830 371,537 +0.07(+1.22%)
Jun 20, 2024 6.150 6.180 5.710 5.760 298,868 -0.34(-5.57%)
Jun 18, 2024 5.870 6.250 5.840 6.100 302,573 +0.20(+3.39%)
Jun 17, 2024 6.110 6.110 5.700 5.900 352,732 -0.12(-1.99%)
Jun 14, 2024 6.630 6.800 5.916 6.020 839,236 -0.56(-8.51%)
Jun 13, 2024 6.090 7.040 5.900 6.580 1,861,351 +0.56(+9.30%)
Jun 12, 2024 6.080 6.310 5.990 6.020 329,392 +0.13(+2.21%)
Jun 11, 2024 6.180 6.350 5.860 5.890 801,354 -0.41(-6.51%)
Jun 10, 2024 5.230 6.300 5.230 6.300 915,880 +1.05(+20.00%)
Jun 07, 2024 5.320 5.450 5.230 5.250 227,839 -0.12(-2.23%)
Jun 06, 2024 5.180 5.420 5.160 5.370 215,911 +0.20(+3.87%)
Jun 05, 2024 5.190 5.250 5.100 5.170 181,143 +0.02(+0.39%)
Jun 04, 2024 5.020 5.180 4.840 5.150 168,396 +0.11(+2.18%)
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.