Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwire Corporation Common Stock (NY:RDW)

11.20 -0.27 (-2.35%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 11.57 11.71 11.14 11.47 933,977 +0.30(+2.69%)
May 07, 2025 11.37 11.45 10.98 11.17 818,865 -0.24(-2.10%)
May 06, 2025 10.86 11.41 10.76 11.41 829,724 -0.04(-0.35%)
May 05, 2025 11.88 12.04 11.43 11.45 999,971 -0.73(-5.99%)
May 02, 2025 11.10 12.44 10.97 12.18 1,428,401 +1.23(+11.23%)
May 01, 2025 11.19 11.23 10.71 10.95 708,173 +0.17(+1.58%)
Apr 30, 2025 10.51 10.84 10.23 10.78 876,044 -0.45(-4.01%)
Apr 29, 2025 11.22 11.34 10.84 11.23 721,326 +0.04(+0.36%)
Apr 28, 2025 11.32 11.73 10.85 11.19 845,838 -0.01(-0.09%)
Apr 25, 2025 10.99 11.22 10.65 11.20 791,176 +0.23(+2.10%)
Apr 24, 2025 10.25 11.07 10.16 10.97 1,077,238 +0.80(+7.87%)
Apr 23, 2025 10.19 10.75 10.03 10.17 1,314,862 +0.74(+7.85%)
Apr 22, 2025 9.520 9.700 9.238 9.430 683,439 +0.10(+1.07%)
Apr 21, 2025 9.760 9.970 9.153 9.330 822,809 -0.78(-7.72%)
Apr 17, 2025 9.850 10.39 9.800 10.11 1,244,191 +0.28(+2.85%)
Apr 16, 2025 9.670 9.900 9.302 9.830 1,326,985 -0.35(-3.44%)
Apr 15, 2025 9.150 10.29 9.080 10.18 1,694,482 +1.10(+12.11%)
Apr 14, 2025 9.690 9.710 8.830 9.080 668,961 -0.16(-1.73%)
Apr 11, 2025 9.450 9.605 8.960 9.240 1,074,143 -0.13(-1.39%)
Apr 10, 2025 9.900 9.950 8.950 9.370 2,030,487 -0.60(-6.02%)
Apr 09, 2025 7.880 10.28 7.820 9.970 2,497,394 +2.26(+29.31%)
Apr 08, 2025 8.590 8.690 7.480 7.710 1,527,075 -0.14(-1.78%)
Apr 07, 2025 6.870 8.380 6.610 7.850 2,355,946 +0.34(+4.53%)
Apr 04, 2025 8.200 8.364 7.190 7.510 2,900,112 -1.21(-13.88%)
Apr 03, 2025 8.350 9.000 8.310 8.720 1,672,332 -0.49(-5.32%)
Apr 02, 2025 8.230 9.589 8.210 9.210 2,068,062 +0.67(+7.85%)
Apr 01, 2025 8.300 8.910 8.010 8.540 1,560,024 +0.25(+3.02%)
Mar 31, 2025 8.400 8.457 8.100 8.290 2,665,572 -0.52(-5.90%)
Mar 28, 2025 9.700 9.730 8.760 8.810 2,459,342 -1.05(-10.65%)
Mar 27, 2025 10.69 10.94 9.830 9.860 1,589,487 -1.19(-10.77%)
Mar 26, 2025 11.76 11.79 10.94 11.05 1,252,695 -0.71(-6.04%)
Mar 25, 2025 11.56 12.18 11.21 11.76 1,514,729 +0.23(+1.99%)
Mar 24, 2025 11.78 11.90 11.16 11.53 1,960,909 +0.06(+0.52%)
Mar 21, 2025 11.30 11.60 11.16 11.47 1,284,427 +0.18(+1.59%)
Mar 20, 2025 11.28 11.65 11.14 11.29 936,259 -0.13(-1.14%)
Mar 19, 2025 11.18 11.81 10.98 11.42 1,694,074 +0.47(+4.29%)
Mar 18, 2025 11.29 11.48 10.73 10.95 1,797,165 -0.03(-0.27%)
Mar 17, 2025 11.16 11.46 10.57 10.98 1,788,966 +0.38(+3.58%)
Mar 14, 2025 9.730 10.65 9.720 10.60 1,505,886 +1.22(+13.01%)
Mar 13, 2025 9.740 10.19 9.220 9.380 2,281,160 -0.56(-5.63%)
Mar 12, 2025 10.51 11.05 9.526 9.940 2,845,195 -0.37(-3.59%)
Mar 11, 2025 9.550 10.93 9.440 10.31 3,596,577 -0.95(-8.44%)
Mar 10, 2025 11.50 11.60 10.75 11.26 2,561,156 -0.80(-6.63%)
Mar 07, 2025 12.33 12.70 11.41 12.06 2,103,313 -0.30(-2.43%)
Mar 06, 2025 13.35 14.00 12.02 12.36 2,284,432 -1.76(-12.46%)
Mar 05, 2025 12.52 14.22 12.08 14.12 3,104,683 +1.61(+12.87%)
Mar 04, 2025 11.58 13.05 11.22 12.51 2,800,913 +0.20(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.