Skip to main content

Redwire Corp (NY: RDW )

7.760 +0.070 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.770 453,066 -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 7.240 406,099 +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%)
Oct 01, 2024 6.860 6.860 6.380 6.410 271,661 -0.46(-6.70%)
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%)
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.