Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
17.91
-2.09 (-10.45%)
At close: Feb 21, 2025, 4:00 PM
18.59
+0.68 (3.80%)
After-hours: Feb 21, 2025, 7:57 PM EST
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21.60 | 21.64 | 18.82 | 20.00 | 20.00 | -7.92% | 2,693,333 |
| Feb 19, 2025 | 23.96 | 25.65 | 21.44 | 21.72 | 21.72 | -7.89% | 1,831,593 |
| Feb 18, 2025 | 24.51 | 25.83 | 22.93 | 23.58 | 23.58 | -0.17% | 1,988,234 |
| Feb 14, 2025 | 25.56 | 26.27 | 23.50 | 23.62 | 23.62 | -7.95% | 1,754,538 |
| Feb 13, 2025 | 26.25 | 26.66 | 24.91 | 25.66 | 25.66 | 2.68% | 2,155,540 |
| Feb 12, 2025 | 21.84 | 26.08 | 21.72 | 24.99 | 24.99 | 13.95% | 2,698,585 |
| Feb 11, 2025 | 23.83 | 24.11 | 21.70 | 21.93 | 21.93 | -7.27% | 1,400,231 |
| Feb 10, 2025 | 21.32 | 24.26 | 21.19 | 23.65 | 23.65 | 13.00% | 2,622,284 |
| Feb 7, 2025 | 21.64 | 22.94 | 20.50 | 20.93 | 20.93 | -3.73% | 1,502,129 |
| Feb 6, 2025 | 23.56 | 23.98 | 21.63 | 21.74 | 21.74 | -7.65% | 1,612,381 |
| Feb 5, 2025 | 23.98 | 24.58 | 22.70 | 23.54 | 23.54 | -1.47% | 1,545,946 |
| Feb 4, 2025 | 23.12 | 23.98 | 22.20 | 23.89 | 23.89 | 7.66% | 1,785,160 |
| Feb 3, 2025 | 22.47 | 23.19 | 21.51 | 22.19 | 22.19 | -7.23% | 2,733,580 |
| Jan 31, 2025 | 23.37 | 26.66 | 23.18 | 23.92 | 23.92 | 5.05% | 3,351,906 |
| Jan 30, 2025 | 23.02 | 24.24 | 21.60 | 22.77 | 22.77 | 2.48% | 1,731,148 |
| Jan 29, 2025 | 22.20 | 22.95 | 21.06 | 22.22 | 22.22 | 1.00% | 1,335,258 |
| Jan 28, 2025 | 24.15 | 24.60 | 20.76 | 22.00 | 22.00 | 0.87% | 1,772,016 |
| Jan 27, 2025 | 21.00 | 24.52 | 20.60 | 21.81 | 21.81 | 2.68% | 3,415,547 |
| Jan 24, 2025 | 22.10 | 22.57 | 21.15 | 21.24 | 21.24 | -3.67% | 1,603,568 |
| Jan 23, 2025 | 21.68 | 23.35 | 20.74 | 22.05 | 22.05 | 1.85% | 2,376,410 |
| Jan 22, 2025 | 21.20 | 22.03 | 20.01 | 21.65 | 21.65 | -3.05% | 3,838,009 |
| Jan 21, 2025 | 15.96 | 22.50 | 15.93 | 22.33 | 22.33 | 51.39% | 10,475,220 |
| Jan 17, 2025 | 14.80 | 15.33 | 14.47 | 14.75 | 14.75 | 1.24% | 819,264 |
| Jan 16, 2025 | 14.78 | 15.68 | 14.14 | 14.57 | 14.57 | 0.69% | 1,324,843 |
| Jan 15, 2025 | 14.37 | 14.71 | 13.96 | 14.47 | 14.47 | 5.01% | 675,145 |
| Jan 14, 2025 | 14.46 | 14.60 | 12.93 | 13.78 | 13.78 | -1.15% | 1,284,306 |
| Jan 13, 2025 | 14.58 | 14.88 | 13.60 | 13.94 | 13.94 | -10.12% | 1,286,701 |
| Jan 10, 2025 | 16.08 | 16.41 | 15.10 | 15.51 | 15.51 | -4.32% | 960,284 |
| Jan 8, 2025 | 16.23 | 16.72 | 15.17 | 16.21 | 16.21 | -3.57% | 1,396,258 |
| Jan 7, 2025 | 17.55 | 18.20 | 16.26 | 16.81 | 16.81 | -3.72% | 1,264,205 |
| Jan 6, 2025 | 18.23 | 18.54 | 17.43 | 17.46 | 17.46 | -3.48% | 1,494,505 |
| Jan 3, 2025 | 17.24 | 18.49 | 17.06 | 18.09 | 18.09 | 6.16% | 1,217,046 |
| Jan 2, 2025 | 16.92 | 17.75 | 16.08 | 17.04 | 17.04 | 3.52% | 1,131,386 |
| Dec 31, 2024 | 18.00 | 18.15 | 16.45 | 16.46 | 16.46 | -6.74% | 1,455,948 |
| Dec 30, 2024 | 17.00 | 18.28 | 16.15 | 17.65 | 17.65 | 3.10% | 2,148,308 |
| Dec 27, 2024 | 17.44 | 17.86 | 16.11 | 17.12 | 17.12 | 0.18% | 1,884,998 |
| Dec 26, 2024 | 15.23 | 17.09 | 14.77 | 17.09 | 17.09 | 13.40% | 1,675,220 |
| Dec 24, 2024 | 14.12 | 15.07 | 13.83 | 15.07 | 15.07 | 7.18% | 606,334 |
| 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 |