Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
14.88
+0.82 (5.83%)
At close: Dec 24, 2024, 1:00 PM
15.07
+0.19 (1.28%)
After-hours: Dec 24, 2024, 5:00 PM EST
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.12 | 15.07 | 13.83 | 15.07 | 15.07 | 7.18% | 605,975 |
| Dec 23, 2024 | 14.12 | 14.21 | 13.32 | 14.06 | 14.06 | 1.22% | 768,319 |
| Dec 20, 2024 | 12.21 | 14.15 | 11.98 | 13.89 | 13.89 | 9.37% | 1,134,817 |
| Dec 19, 2024 | 12.78 | 13.45 | 12.50 | 12.70 | 12.70 | 1.84% | 634,756 |
| Dec 18, 2024 | 13.74 | 14.09 | 12.27 | 12.47 | 12.47 | -8.64% | 1,144,358 |
| Dec 17, 2024 | 13.11 | 13.79 | 12.60 | 13.65 | 13.65 | 0.22% | 844,916 |
| Dec 16, 2024 | 12.41 | 13.64 | 12.03 | 13.62 | 13.62 | 13.22% | 1,023,456 |
| Dec 13, 2024 | 11.60 | 12.09 | 11.55 | 12.03 | 12.03 | 4.16% | 413,623 |
| Dec 12, 2024 | 11.52 | 12.20 | 11.51 | 11.55 | 11.55 | -1.03% | 405,955 |
| Dec 11, 2024 | 12.10 | 12.40 | 11.28 | 11.67 | 11.67 | -1.44% | 852,322 |
| Dec 10, 2024 | 12.23 | 12.95 | 11.73 | 11.84 | 11.84 | -3.19% | 650,120 |
| Dec 9, 2024 | 14.34 | 14.40 | 12.20 | 12.23 | 12.23 | -13.08% | 1,364,213 |
| Dec 6, 2024 | 13.52 | 14.30 | 13.11 | 14.07 | 14.07 | 5.79% | 775,497 |
| Dec 5, 2024 | 13.18 | 13.83 | 12.66 | 13.30 | 13.30 | 0.91% | 563,736 |
| Dec 4, 2024 | 13.23 | 13.35 | 12.60 | 13.18 | 13.18 | 0.46% | 520,674 |
| Dec 3, 2024 | 13.08 | 13.50 | 12.60 | 13.12 | 13.12 | -1.13% | 881,525 |
| Dec 2, 2024 | 14.90 | 15.25 | 13.20 | 13.27 | 13.27 | -4.94% | 1,163,724 |
| Nov 29, 2024 | 13.88 | 14.90 | 13.80 | 13.96 | 13.96 | 3.48% | 947,188 |
| Nov 27, 2024 | 13.94 | 14.25 | 12.84 | 13.49 | 13.49 | -2.10% | 774,132 |
| Nov 26, 2024 | 13.85 | 14.40 | 13.50 | 13.78 | 13.78 | 0.07% | 1,209,450 |
| Nov 25, 2024 | 14.17 | 14.24 | 13.21 | 13.77 | 13.77 | 4.56% | 1,084,551 |
| Nov 22, 2024 | 12.33 | 13.74 | 12.00 | 13.17 | 13.17 | 12.76% | 1,191,163 |
| Nov 21, 2024 | 11.12 | 11.82 | 10.61 | 11.68 | 11.68 | 5.99% | 505,744 |
| Nov 20, 2024 | 11.68 | 11.89 | 10.87 | 11.02 | 11.02 | -5.33% | 635,854 |
| Nov 19, 2024 | 10.69 | 11.72 | 10.51 | 11.64 | 11.64 | 7.68% | 823,162 |
| Nov 18, 2024 | 10.62 | 11.35 | 10.42 | 10.81 | 10.81 | 4.04% | 718,099 |
| Nov 15, 2024 | 10.14 | 10.58 | 9.58 | 10.39 | 10.39 | 1.37% | 668,596 |
| Nov 14, 2024 | 10.51 | 10.77 | 10.17 | 10.25 | 10.25 | -0.19% | 776,539 |
| Nov 13, 2024 | 10.45 | 10.85 | 9.99 | 10.27 | 10.27 | 2.09% | 1,172,512 |
| Nov 12, 2024 | 10.25 | 10.41 | 9.69 | 10.06 | 10.06 | -3.08% | 790,308 |
| Nov 11, 2024 | 9.40 | 10.50 | 9.35 | 10.38 | 10.38 | 15.08% | 1,544,177 |
| Nov 8, 2024 | 8.74 | 9.10 | 8.45 | 9.02 | 9.02 | 5.99% | 490,313 |
| Nov 7, 2024 | 7.80 | 8.96 | 7.47 | 8.51 | 8.51 | -0.82% | 887,996 |
| Nov 6, 2024 | 8.49 | 8.67 | 8.05 | 8.58 | 8.58 | 7.25% | 689,806 |
| Nov 5, 2024 | 7.80 | 8.07 | 7.70 | 8.00 | 8.00 | 4.58% | 254,582 |
| Nov 4, 2024 | 7.75 | 8.00 | 7.64 | 7.65 | 7.65 | -1.42% | 333,640 |
| 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 |