Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
13.17
+1.49 (12.76%)
At close: Nov 22, 2024, 4:00 PM
13.19
+0.02 (0.15%)
After-hours: Nov 22, 2024, 7:59 PM EST

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202412.3313.7412.0013.1713.1712.76%1,185,337
Nov 21, 202411.1211.8210.6111.6811.685.99%505,744
Nov 20, 202411.6811.8910.8711.0211.02-5.33%635,854
Nov 19, 202410.6911.7210.5111.6411.647.68%823,162
Nov 18, 202410.6211.3510.4210.8110.814.04%718,099
Nov 15, 202410.1410.589.5810.3910.391.37%668,596
Nov 14, 202410.5110.7710.1710.2510.25-0.19%776,539
Nov 13, 202410.4510.859.9910.2710.272.09%1,172,512
Nov 12, 202410.2510.419.6910.0610.06-3.08%790,308
Nov 11, 20249.4010.509.3510.3810.3815.08%1,544,177
Nov 8, 20248.749.108.459.029.025.99%490,313
Nov 7, 20247.808.967.478.518.51-0.82%887,996
Nov 6, 20248.498.678.058.588.587.25%689,806
Nov 5, 20247.808.077.708.008.004.58%254,582
Nov 4, 20247.758.007.647.657.65-1.42%333,640
Nov 1, 20247.778.127.707.767.760.91%480,291
Oct 31, 20247.917.967.507.697.69-2.66%403,445
Oct 30, 20248.338.597.887.907.90-5.16%566,755
Oct 29, 20248.828.978.328.338.33-9.36%643,663
Oct 28, 20248.659.278.529.199.196.98%457,276
Oct 25, 20248.909.058.558.598.59-2.72%320,534
Oct 24, 20248.879.278.718.838.830.68%346,730
Oct 23, 20249.009.368.598.778.77-1.46%454,069
Oct 22, 20249.099.308.788.908.90-2.20%358,856
Oct 21, 20248.559.218.549.109.106.81%593,670
Oct 18, 20248.558.728.278.528.520.47%402,070
Oct 17, 20248.488.948.418.488.481.07%507,590
Oct 16, 20247.928.457.868.398.398.12%682,017
Oct 15, 20247.857.997.487.767.76-1.52%296,692
Oct 14, 20248.158.357.737.887.881.68%376,264
Oct 11, 20247.528.077.487.757.752.92%253,381
Oct 10, 20247.507.617.217.537.53-0.26%175,585
Oct 9, 20247.577.807.127.557.55-0.13%260,391
Oct 8, 20247.708.247.437.567.56-1.69%586,327
Oct 7, 20247.307.707.247.697.696.22%689,975
Oct 4, 20246.977.356.757.247.248.38%407,570
Oct 3, 20246.867.086.636.686.68-1.76%225,668
Oct 2, 20246.427.116.396.806.806.08%320,335
Oct 1, 20246.866.866.386.416.41-6.70%272,181
Sep 30, 20247.117.236.836.876.87-3.78%199,490
Sep 27, 20247.017.356.937.147.143.18%403,237
Sep 26, 20247.067.146.756.926.92-0.43%223,222
Sep 25, 20246.417.066.326.956.958.76%379,690
Sep 24, 20246.516.546.326.396.39-1.69%132,157
Sep 23, 20246.686.686.416.506.50-1.96%153,417
Sep 20, 20246.396.736.306.636.632.79%382,341
Sep 19, 20246.696.696.286.456.452.22%218,372
Sep 18, 20246.276.596.266.316.310.80%266,494
Sep 17, 20246.516.516.226.266.26-2.80%202,021
Sep 16, 20246.536.556.386.446.44-0.77%194,129
Sep 13, 20246.486.536.396.496.491.88%164,143
Sep 12, 20246.286.436.236.376.372.08%132,506
Sep 11, 20245.836.365.836.246.246.12%281,699
Sep 10, 20245.965.975.705.885.88-0.34%197,129
Sep 9, 20245.786.005.765.905.903.15%182,542
Sep 6, 20246.076.165.675.725.72-5.77%291,268
Sep 5, 20246.316.356.016.076.07-2.88%212,052
Sep 4, 20246.286.516.256.256.25-1.42%223,979
Sep 3, 20246.686.806.346.346.34-6.07%306,407
Aug 30, 20246.777.066.656.756.751.20%272,637
Aug 29, 20246.506.756.486.676.673.25%202,862
Aug 28, 20246.856.936.466.466.46-6.38%283,798
Aug 27, 20246.836.946.616.906.90-0.43%317,794
Aug 26, 20246.786.956.616.936.933.12%356,881
Aug 23, 20246.556.926.506.726.723.54%322,592
Aug 22, 20246.666.736.476.496.49-2.26%162,148
Aug 21, 20246.496.666.416.646.643.27%284,417
Aug 20, 20246.897.016.216.436.43-7.08%489,110
Aug 19, 20246.817.096.696.926.922.52%642,044
Aug 16, 20246.086.886.086.756.7514.60%844,271
Aug 15, 20245.585.945.465.895.8910.51%424,374
Aug 14, 20245.585.585.275.335.33-4.31%214,618
Aug 13, 20245.375.585.325.575.573.72%290,996
Aug 12, 20245.365.655.355.375.37-0.37%329,332
Aug 9, 20245.426.025.315.395.394.46%472,968
Aug 8, 20245.645.704.875.165.16-10.26%861,723
Aug 7, 20246.216.255.685.755.75-6.35%337,953
Aug 6, 20246.056.275.946.146.144.24%253,952
Aug 5, 20245.486.035.345.895.89-6.06%562,503
Aug 2, 20246.366.366.116.276.27-4.71%360,704
Aug 1, 20247.147.216.446.586.58-7.06%411,872
Jul 31, 20247.097.286.937.087.081.58%241,499
Jul 30, 20246.987.126.816.976.97-230,167
Jul 29, 20247.297.346.866.976.97-3.73%252,646
Jul 26, 20247.077.336.977.247.244.62%235,746
Jul 25, 20246.887.106.686.926.920.87%282,314
Jul 24, 20247.137.316.866.866.86-4.85%301,254
Jul 23, 20246.867.366.807.217.214.64%347,705
Jul 22, 20246.787.046.776.896.89-1.29%394,837
Jul 19, 20247.047.296.886.986.98-0.85%423,046
Jul 18, 20247.647.757.037.047.04-8.57%454,002
Jul 17, 20247.667.837.567.707.700.52%652,444
Jul 16, 20248.168.237.387.667.66-5.32%973,758
Jul 15, 20247.928.147.638.098.094.79%1,038,137
Jul 12, 20247.457.747.397.727.723.62%518,694
Jul 11, 20247.257.587.197.457.454.93%811,704
Jul 10, 20247.047.106.877.107.101.57%388,299
Jul 9, 20247.007.246.866.996.991.01%529,059
Jul 8, 20246.827.196.776.926.921.02%397,510
Jul 5, 20246.936.936.686.856.85-2.00%314,974