Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
17.68
+0.66 (3.88%)
At close: Jun 5, 2025, 4:00 PM
18.24
+0.56 (3.17%)
After-hours: Jun 5, 2025, 7:59 PM EDT
Redwire Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 16.91 | 17.90 | 16.30 | 17.68 | 17.68 | 3.88% | 3,822,990 |
Jun 4, 2025 | 15.40 | 18.05 | 15.16 | 17.02 | 17.02 | 14.69% | 6,077,628 |
Jun 3, 2025 | 14.20 | 15.31 | 14.20 | 14.84 | 14.84 | 6.53% | 2,074,519 |
Jun 2, 2025 | 14.15 | 14.31 | 13.44 | 13.93 | 13.93 | -2.66% | 1,355,242 |
May 30, 2025 | 14.06 | 14.73 | 13.80 | 14.31 | 14.31 | -0.83% | 1,871,257 |
May 29, 2025 | 15.97 | 16.18 | 14.29 | 14.43 | 14.43 | -6.84% | 1,864,345 |
May 28, 2025 | 16.00 | 16.56 | 15.20 | 15.49 | 15.49 | -2.76% | 2,030,679 |
May 27, 2025 | 13.59 | 16.47 | 13.33 | 15.93 | 15.93 | 22.54% | 5,476,538 |
May 23, 2025 | 12.53 | 13.15 | 12.31 | 13.00 | 13.00 | 2.28% | 1,642,606 |
May 22, 2025 | 11.63 | 13.20 | 11.33 | 12.71 | 12.71 | 10.23% | 2,377,970 |
May 21, 2025 | 12.13 | 12.36 | 11.38 | 11.53 | 11.53 | -6.18% | 1,253,907 |
May 20, 2025 | 12.10 | 12.76 | 11.82 | 12.29 | 12.29 | -0.08% | 1,463,222 |
May 19, 2025 | 11.72 | 12.37 | 11.31 | 12.30 | 12.30 | 0.57% | 1,459,677 |
May 16, 2025 | 13.01 | 13.17 | 12.12 | 12.23 | 12.23 | -5.41% | 2,289,645 |
May 15, 2025 | 11.35 | 13.39 | 11.02 | 12.93 | 12.93 | 11.66% | 2,678,548 |
May 14, 2025 | 11.68 | 12.28 | 11.21 | 11.58 | 11.58 | 1.67% | 1,824,816 |
May 13, 2025 | 10.90 | 11.60 | 10.72 | 11.39 | 11.39 | 7.86% | 1,945,817 |
May 12, 2025 | 12.89 | 12.90 | 10.48 | 10.56 | 10.56 | -6.63% | 2,372,712 |
May 9, 2025 | 11.46 | 11.75 | 10.76 | 11.31 | 11.31 | -1.39% | 1,095,647 |
May 8, 2025 | 11.57 | 11.71 | 11.14 | 11.47 | 11.47 | 2.69% | 934,467 |
May 7, 2025 | 11.37 | 11.45 | 10.98 | 11.17 | 11.17 | -2.10% | 819,077 |
May 6, 2025 | 10.86 | 11.41 | 10.76 | 11.41 | 11.41 | -0.35% | 830,260 |
May 5, 2025 | 11.88 | 12.04 | 11.43 | 11.45 | 11.45 | -5.99% | 1,000,094 |
May 2, 2025 | 11.10 | 12.44 | 10.97 | 12.18 | 12.18 | 11.23% | 1,428,401 |
May 1, 2025 | 11.19 | 11.23 | 10.71 | 10.95 | 10.95 | 1.58% | 708,257 |
Apr 30, 2025 | 10.51 | 10.84 | 10.23 | 10.78 | 10.78 | -4.01% | 877,256 |
Apr 29, 2025 | 11.22 | 11.34 | 10.84 | 11.23 | 11.23 | 0.36% | 721,371 |
Apr 28, 2025 | 11.32 | 11.73 | 10.85 | 11.19 | 11.19 | -0.09% | 846,311 |
Apr 25, 2025 | 10.99 | 11.22 | 10.65 | 11.20 | 11.20 | 2.10% | 791,176 |
Apr 24, 2025 | 10.25 | 11.07 | 10.16 | 10.97 | 10.97 | 7.87% | 1,078,806 |
Apr 23, 2025 | 10.19 | 10.75 | 10.03 | 10.17 | 10.17 | 7.85% | 1,317,066 |
Apr 22, 2025 | 9.52 | 9.70 | 9.24 | 9.43 | 9.43 | 1.07% | 686,293 |
Apr 21, 2025 | 9.76 | 9.97 | 9.15 | 9.33 | 9.33 | -7.72% | 823,099 |
Apr 17, 2025 | 9.85 | 10.39 | 9.80 | 10.11 | 10.11 | 2.85% | 1,244,191 |
Apr 16, 2025 | 9.67 | 9.90 | 9.30 | 9.83 | 9.83 | -3.44% | 1,327,040 |
Apr 15, 2025 | 9.15 | 10.29 | 9.08 | 10.18 | 10.18 | 12.11% | 1,695,733 |
Apr 14, 2025 | 9.69 | 9.71 | 8.83 | 9.08 | 9.08 | -1.73% | 668,972 |
Apr 11, 2025 | 9.45 | 9.61 | 8.96 | 9.24 | 9.24 | -1.39% | 1,074,143 |
Apr 10, 2025 | 9.90 | 9.95 | 8.95 | 9.37 | 9.37 | -6.02% | 2,030,497 |
Apr 9, 2025 | 7.88 | 10.28 | 7.82 | 9.97 | 9.97 | 29.31% | 2,516,691 |
Apr 8, 2025 | 8.59 | 8.69 | 7.48 | 7.71 | 7.71 | -1.78% | 1,529,051 |
Apr 7, 2025 | 6.87 | 8.55 | 6.61 | 7.85 | 7.85 | 4.53% | 2,357,699 |
Apr 4, 2025 | 8.20 | 8.36 | 7.19 | 7.51 | 7.51 | -13.88% | 2,900,112 |
Apr 3, 2025 | 8.36 | 9.00 | 8.31 | 8.72 | 8.72 | -5.32% | 1,672,456 |
Apr 2, 2025 | 8.23 | 9.59 | 8.21 | 9.21 | 9.21 | 7.85% | 2,072,819 |
Apr 1, 2025 | 8.30 | 8.91 | 8.01 | 8.54 | 8.54 | 3.02% | 1,560,075 |
Mar 31, 2025 | 8.40 | 8.46 | 8.10 | 8.29 | 8.29 | -5.90% | 2,666,621 |
Mar 28, 2025 | 9.70 | 9.73 | 8.76 | 8.81 | 8.81 | -10.65% | 2,459,341 |
Mar 27, 2025 | 10.69 | 10.94 | 9.83 | 9.86 | 9.86 | -10.77% | 1,594,136 |
Mar 26, 2025 | 11.76 | 11.79 | 10.94 | 11.05 | 11.05 | -6.04% | 1,254,940 |