Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
7.65
-0.11 (-1.42%)
At close: Nov 4, 2024, 4:00 PM
7.76
+0.11 (1.44%)
After-hours: Nov 4, 2024, 7:40 PM EST
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.75 | 8.00 | 7.64 | 7.65 | 7.65 | -1.42% | 333,101 |
| Nov 1, 2024 | 7.77 | 8.12 | 7.70 | 7.76 | 7.76 | 0.91% | 480,291 |
| Oct 31, 2024 | 7.91 | 7.96 | 7.50 | 7.69 | 7.69 | -2.66% | 403,445 |
| Oct 30, 2024 | 8.33 | 8.59 | 7.88 | 7.90 | 7.90 | -5.16% | 566,755 |
| Oct 29, 2024 | 8.82 | 8.97 | 8.32 | 8.33 | 8.33 | -9.36% | 643,663 |
| Oct 28, 2024 | 8.65 | 9.27 | 8.52 | 9.19 | 9.19 | 6.98% | 457,276 |
| Oct 25, 2024 | 8.90 | 9.05 | 8.55 | 8.59 | 8.59 | -2.72% | 320,534 |
| Oct 24, 2024 | 8.87 | 9.27 | 8.71 | 8.83 | 8.83 | 0.68% | 346,730 |
| Oct 23, 2024 | 9.00 | 9.36 | 8.59 | 8.77 | 8.77 | -1.46% | 454,069 |
| Oct 22, 2024 | 9.09 | 9.30 | 8.78 | 8.90 | 8.90 | -2.20% | 358,856 |
| Oct 21, 2024 | 8.55 | 9.21 | 8.54 | 9.10 | 9.10 | 6.81% | 593,670 |
| Oct 18, 2024 | 8.55 | 8.72 | 8.27 | 8.52 | 8.52 | 0.47% | 402,070 |
| Oct 17, 2024 | 8.48 | 8.94 | 8.41 | 8.48 | 8.48 | 1.07% | 507,590 |
| Oct 16, 2024 | 7.92 | 8.45 | 7.86 | 8.39 | 8.39 | 8.12% | 682,017 |
| Oct 15, 2024 | 7.85 | 7.99 | 7.48 | 7.76 | 7.76 | -1.52% | 296,692 |
| Oct 14, 2024 | 8.15 | 8.35 | 7.73 | 7.88 | 7.88 | 1.68% | 376,264 |
| Oct 11, 2024 | 7.52 | 8.07 | 7.48 | 7.75 | 7.75 | 2.92% | 253,381 |
| Oct 10, 2024 | 7.50 | 7.61 | 7.21 | 7.53 | 7.53 | -0.26% | 175,585 |
| Oct 9, 2024 | 7.57 | 7.80 | 7.12 | 7.55 | 7.55 | -0.13% | 260,391 |
| Oct 8, 2024 | 7.70 | 8.24 | 7.43 | 7.56 | 7.56 | -1.69% | 586,327 |
| Oct 7, 2024 | 7.30 | 7.70 | 7.24 | 7.69 | 7.69 | 6.22% | 689,975 |
| Oct 4, 2024 | 6.97 | 7.35 | 6.75 | 7.24 | 7.24 | 8.38% | 407,570 |
| Oct 3, 2024 | 6.86 | 7.08 | 6.63 | 6.68 | 6.68 | -1.76% | 225,668 |
| Oct 2, 2024 | 6.42 | 7.11 | 6.39 | 6.80 | 6.80 | 6.08% | 320,335 |
| Oct 1, 2024 | 6.86 | 6.86 | 6.38 | 6.41 | 6.41 | -6.70% | 272,181 |
| Sep 30, 2024 | 7.11 | 7.23 | 6.83 | 6.87 | 6.87 | -3.78% | 199,490 |
| Sep 27, 2024 | 7.01 | 7.35 | 6.93 | 7.14 | 7.14 | 3.18% | 403,237 |
| Sep 26, 2024 | 7.06 | 7.14 | 6.75 | 6.92 | 6.92 | -0.43% | 223,222 |
| Sep 25, 2024 | 6.41 | 7.06 | 6.32 | 6.95 | 6.95 | 8.76% | 379,690 |
| Sep 24, 2024 | 6.51 | 6.54 | 6.32 | 6.39 | 6.39 | -1.69% | 132,157 |
| Sep 23, 2024 | 6.68 | 6.68 | 6.41 | 6.50 | 6.50 | -1.96% | 153,417 |
| Sep 20, 2024 | 6.39 | 6.73 | 6.30 | 6.63 | 6.63 | 2.79% | 382,341 |
| Sep 19, 2024 | 6.69 | 6.69 | 6.28 | 6.45 | 6.45 | 2.22% | 218,372 |
| Sep 18, 2024 | 6.27 | 6.59 | 6.26 | 6.31 | 6.31 | 0.80% | 266,494 |
| Sep 17, 2024 | 6.51 | 6.51 | 6.22 | 6.26 | 6.26 | -2.80% | 202,021 |
| Sep 16, 2024 | 6.53 | 6.55 | 6.38 | 6.44 | 6.44 | -0.77% | 194,129 |
| Sep 13, 2024 | 6.48 | 6.53 | 6.39 | 6.49 | 6.49 | 1.88% | 164,143 |
| Sep 12, 2024 | 6.28 | 6.43 | 6.23 | 6.37 | 6.37 | 2.08% | 132,506 |
| Sep 11, 2024 | 5.83 | 6.36 | 5.83 | 6.24 | 6.24 | 6.12% | 281,699 |
| Sep 10, 2024 | 5.96 | 5.97 | 5.70 | 5.88 | 5.88 | -0.34% | 197,129 |
| Sep 9, 2024 | 5.78 | 6.00 | 5.76 | 5.90 | 5.90 | 3.15% | 182,542 |
| Sep 6, 2024 | 6.07 | 6.16 | 5.67 | 5.72 | 5.72 | -5.77% | 291,268 |
| Sep 5, 2024 | 6.31 | 6.35 | 6.01 | 6.07 | 6.07 | -2.88% | 212,052 |
| Sep 4, 2024 | 6.28 | 6.51 | 6.25 | 6.25 | 6.25 | -1.42% | 223,979 |
| Sep 3, 2024 | 6.68 | 6.80 | 6.34 | 6.34 | 6.34 | -6.07% | 306,407 |
| Aug 30, 2024 | 6.77 | 7.06 | 6.65 | 6.75 | 6.75 | 1.20% | 272,637 |
| Aug 29, 2024 | 6.50 | 6.75 | 6.48 | 6.67 | 6.67 | 3.25% | 202,862 |
| Aug 28, 2024 | 6.85 | 6.93 | 6.46 | 6.46 | 6.46 | -6.38% | 283,798 |
| Aug 27, 2024 | 6.83 | 6.94 | 6.61 | 6.90 | 6.90 | -0.43% | 317,794 |
| Aug 26, 2024 | 6.78 | 6.95 | 6.61 | 6.93 | 6.93 | 3.12% | 356,881 |
| Aug 23, 2024 | 6.55 | 6.92 | 6.50 | 6.72 | 6.72 | 3.54% | 322,592 |
| Aug 22, 2024 | 6.66 | 6.73 | 6.47 | 6.49 | 6.49 | -2.26% | 162,148 |
| Aug 21, 2024 | 6.49 | 6.66 | 6.41 | 6.64 | 6.64 | 3.27% | 284,417 |
| Aug 20, 2024 | 6.89 | 7.01 | 6.21 | 6.43 | 6.43 | -7.08% | 489,110 |
| Aug 19, 2024 | 6.81 | 7.09 | 6.69 | 6.92 | 6.92 | 2.52% | 642,044 |
| Aug 16, 2024 | 6.08 | 6.88 | 6.08 | 6.75 | 6.75 | 14.60% | 844,271 |
| Aug 15, 2024 | 5.58 | 5.94 | 5.46 | 5.89 | 5.89 | 10.51% | 424,374 |
| Aug 14, 2024 | 5.58 | 5.58 | 5.27 | 5.33 | 5.33 | -4.31% | 214,618 |
| Aug 13, 2024 | 5.37 | 5.58 | 5.32 | 5.57 | 5.57 | 3.72% | 290,996 |
| Aug 12, 2024 | 5.36 | 5.65 | 5.35 | 5.37 | 5.37 | -0.37% | 329,332 |
| Aug 9, 2024 | 5.42 | 6.02 | 5.31 | 5.39 | 5.39 | 4.46% | 472,968 |
| Aug 8, 2024 | 5.64 | 5.70 | 4.87 | 5.16 | 5.16 | -10.26% | 861,723 |
| Aug 7, 2024 | 6.21 | 6.25 | 5.68 | 5.75 | 5.75 | -6.35% | 337,953 |
| Aug 6, 2024 | 6.05 | 6.27 | 5.94 | 6.14 | 6.14 | 4.24% | 253,952 |
| Aug 5, 2024 | 5.48 | 6.03 | 5.34 | 5.89 | 5.89 | -6.06% | 562,503 |
| Aug 2, 2024 | 6.36 | 6.36 | 6.11 | 6.27 | 6.27 | -4.71% | 360,704 |
| Aug 1, 2024 | 7.14 | 7.21 | 6.44 | 6.58 | 6.58 | -7.06% | 411,872 |
| Jul 31, 2024 | 7.09 | 7.28 | 6.93 | 7.08 | 7.08 | 1.58% | 241,499 |
| Jul 30, 2024 | 6.98 | 7.12 | 6.81 | 6.97 | 6.97 | - | 230,167 |
| Jul 29, 2024 | 7.29 | 7.34 | 6.86 | 6.97 | 6.97 | -3.73% | 252,646 |
| Jul 26, 2024 | 7.07 | 7.33 | 6.97 | 7.24 | 7.24 | 4.62% | 235,746 |
| Jul 25, 2024 | 6.88 | 7.10 | 6.68 | 6.92 | 6.92 | 0.87% | 282,314 |
| Jul 24, 2024 | 7.13 | 7.31 | 6.86 | 6.86 | 6.86 | -4.85% | 301,254 |
| Jul 23, 2024 | 6.86 | 7.36 | 6.80 | 7.21 | 7.21 | 4.64% | 347,705 |
| Jul 22, 2024 | 6.78 | 7.04 | 6.77 | 6.89 | 6.89 | -1.29% | 394,837 |
| Jul 19, 2024 | 7.04 | 7.29 | 6.88 | 6.98 | 6.98 | -0.85% | 423,046 |
| Jul 18, 2024 | 7.64 | 7.75 | 7.03 | 7.04 | 7.04 | -8.57% | 454,002 |
| Jul 17, 2024 | 7.66 | 7.83 | 7.56 | 7.70 | 7.70 | 0.52% | 652,444 |
| Jul 16, 2024 | 8.16 | 8.23 | 7.38 | 7.66 | 7.66 | -5.32% | 973,758 |
| Jul 15, 2024 | 7.92 | 8.14 | 7.63 | 8.09 | 8.09 | 4.79% | 1,038,137 |
| Jul 12, 2024 | 7.45 | 7.74 | 7.39 | 7.72 | 7.72 | 3.62% | 518,694 |
| Jul 11, 2024 | 7.25 | 7.58 | 7.19 | 7.45 | 7.45 | 4.93% | 811,704 |
| Jul 10, 2024 | 7.04 | 7.10 | 6.87 | 7.10 | 7.10 | 1.57% | 388,299 |
| Jul 9, 2024 | 7.00 | 7.24 | 6.86 | 6.99 | 6.99 | 1.01% | 529,059 |
| Jul 8, 2024 | 6.82 | 7.19 | 6.77 | 6.92 | 6.92 | 1.02% | 397,510 |
| Jul 5, 2024 | 6.93 | 6.93 | 6.68 | 6.85 | 6.85 | -2.00% | 314,974 |
| Jul 3, 2024 | 6.87 | 7.09 | 6.87 | 6.99 | 6.99 | 1.16% | 217,493 |
| Jul 2, 2024 | 6.96 | 7.06 | 6.71 | 6.91 | 6.91 | -0.43% | 412,881 |
| Jul 1, 2024 | 7.21 | 7.38 | 6.81 | 6.94 | 6.94 | -3.21% | 796,080 |
| Jun 28, 2024 | 6.93 | 7.36 | 6.81 | 7.17 | 7.17 | 4.82% | 3,699,042 |
| Jun 27, 2024 | 6.51 | 6.89 | 6.37 | 6.84 | 6.84 | 4.43% | 512,720 |
| Jun 26, 2024 | 6.30 | 6.56 | 6.25 | 6.55 | 6.55 | 2.99% | 424,306 |
| Jun 25, 2024 | 6.52 | 6.59 | 6.29 | 6.36 | 6.36 | -1.55% | 296,112 |
| Jun 24, 2024 | 5.91 | 6.98 | 5.91 | 6.46 | 6.46 | 10.81% | 1,140,426 |
| Jun 21, 2024 | 5.72 | 5.83 | 5.63 | 5.83 | 5.83 | 1.22% | 371,537 |
| Jun 20, 2024 | 6.15 | 6.18 | 5.71 | 5.76 | 5.76 | -5.57% | 298,955 |
| Jun 18, 2024 | 5.87 | 6.25 | 5.84 | 6.10 | 6.10 | 3.39% | 302,573 |
| Jun 17, 2024 | 6.11 | 6.11 | 5.70 | 5.90 | 5.90 | -1.99% | 353,621 |
| Jun 14, 2024 | 6.63 | 6.80 | 5.92 | 6.02 | 6.02 | -8.51% | 839,236 |
| Jun 13, 2024 | 6.09 | 7.04 | 5.90 | 6.58 | 6.58 | 9.30% | 1,862,502 |