Redwire Corp (NY: RDW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.160	4.370	4.060	4.360	263,329	+0.21(+5.06%)
May 27, 2022	4.030	4.240	3.960	4.150	307,285	+0.13(+3.23%)
May 26, 2022	3.760	4.040	3.760	4.020	205,887	+0.22(+5.79%)
May 25, 2022	3.500	3.870	3.500	3.800	212,228	+0.24(+6.74%)
May 24, 2022	3.710	3.725	3.360	3.560	267,915	-0.19(-5.07%)
May 23, 2022	4.130	4.130	3.700	3.750	462,772	-0.26(-6.48%)
May 20, 2022	4.060	4.060	3.750	4.010	610,640	+0.02(+0.50%)
May 19, 2022	4.040	4.450	3.970	3.990	424,739	-0.13(-3.16%)
May 18, 2022	4.240	4.290	3.970	4.120	326,003	-0.14(-3.29%)
May 17, 2022	3.840	4.340	3.840	4.260	359,525	+0.50(+13.30%)
May 16, 2022	3.780	4.040	3.700	3.760	298,353	+0.00(+0.00%)
May 13, 2022	3.950	4.035	3.760	3.760	609,059	+0.06(+1.62%)
May 12, 2022	3.810	4.120	3.650	3.700	654,440	-0.23(-5.85%)
May 11, 2022	4.880	4.880	3.900	3.930	789,778	-1.06(-21.24%)
May 10, 2022	5.660	5.720	4.800	4.990	462,837	-0.52(-9.44%)
May 09, 2022	5.940	6.020	5.450	5.510	289,710	-0.58(-9.52%)
May 06, 2022	6.190	6.215	5.840	6.090	337,592	-0.15(-2.40%)
May 05, 2022	6.450	6.450	6.070	6.240	132,434	-0.28(-4.29%)
May 04, 2022	6.490	6.550	6.180	6.520	218,032	+0.07(+1.09%)
May 03, 2022	6.440	6.520	6.180	6.450	222,770	+0.09(+1.42%)
May 02, 2022	5.920	6.420	5.910	6.360	278,064	+0.34(+5.65%)
Apr 29, 2022	6.120	6.390	5.960	6.020	332,154	-0.14(-2.27%)
Apr 28, 2022	5.830	6.200	5.660	6.160	301,513	+0.43(+7.50%)
Apr 27, 2022	5.610	5.880	5.610	5.730	212,631	+0.04(+0.70%)
Apr 26, 2022	6.090	6.170	5.670	5.690	407,135	-0.48(-7.78%)
Apr 25, 2022	6.110	6.470	6.050	6.170	287,521	-0.12(-1.91%)
Apr 22, 2022	6.020	6.370	6.020	6.290	211,126	+0.18(+2.95%)
Apr 21, 2022	6.420	6.620	6.000	6.110	290,112	-0.29(-4.53%)
Apr 20, 2022	6.240	6.490	6.140	6.400	233,456	+0.20(+3.23%)
Apr 19, 2022	5.730	6.300	5.730	6.200	253,032	+0.44(+7.64%)
Apr 18, 2022	5.800	6.000	5.650	5.760	300,305	-0.16(-2.70%)
Apr 14, 2022	6.130	6.290	5.880	5.920	237,707	-0.26(-4.21%)
Apr 13, 2022	6.030	6.230	6.030	6.180	184,541	+0.15(+2.49%)
Apr 12, 2022	6.270	6.550	5.990	6.030	294,424	-0.13(-2.11%)
Apr 11, 2022	6.250	6.530	6.110	6.160	256,333	-0.14(-2.22%)
Apr 08, 2022	6.250	6.440	6.130	6.300	198,710	-0.02(-0.32%)
Apr 07, 2022	6.350	6.430	6.180	6.320	321,768	-0.03(-0.47%)
Apr 06, 2022	6.190	6.370	5.910	6.350	396,413	+0.03(+0.47%)
Apr 05, 2022	6.350	6.700	6.240	6.320	817,775	-0.16(-2.47%)
Apr 04, 2022	6.000	6.570	5.880	6.480	1,004,369	+0.43(+7.11%)
Apr 01, 2022	7.150	7.150	5.743	6.050	3,255,562	-2.43(-28.66%)
Mar 31, 2022	8.420	8.780	8.390	8.480	902,933	+0.52(+6.53%)
Mar 30, 2022	8.240	8.370	7.850	7.960	404,489	-0.22(-2.69%)
Mar 29, 2022	7.550	8.290	7.550	8.180	459,895	+0.44(+5.68%)
Mar 28, 2022	7.980	7.980	7.450	7.740	208,926	-0.08(-1.02%)
Mar 25, 2022	8.040	8.190	7.620	7.820	359,104	-0.27(-3.34%)
Mar 24, 2022	8.020	8.130	7.705	8.090	217,660	+0.11(+1.38%)
Mar 23, 2022	7.730	8.100	7.560	7.980	418,963	+0.19(+2.44%)
Mar 22, 2022	7.690	7.940	7.580	7.790	273,608	+0.05(+0.65%)
Mar 21, 2022	7.250	7.870	7.250	7.740	808,127	+0.17(+2.25%)
Mar 18, 2022	6.910	7.570	6.860	7.570	392,320	+0.59(+8.45%)
Mar 17, 2022	6.580	7.070	6.580	6.980	325,975	+0.29(+4.33%)
Mar 16, 2022	6.200	6.820	6.112	6.690	417,774	+0.56(+9.14%)
Mar 15, 2022	5.710	6.180	5.600	6.130	202,261	+0.37(+6.42%)
Mar 14, 2022	6.020	6.020	5.600	5.760	244,880	-0.21(-3.52%)
Mar 11, 2022	6.160	6.160	5.840	5.970	189,249	-0.16(-2.61%)
Mar 10, 2022	6.120	6.250	5.910	6.130	225,658	-0.09(-1.45%)
Mar 09, 2022	5.820	6.352	5.740	6.220	266,242	+0.47(+8.17%)
Mar 08, 2022	5.310	6.060	5.310	5.750	437,572	+0.41(+7.68%)
Mar 07, 2022	5.770	5.919	5.320	5.340	206,968	-0.33(-5.82%)
Mar 04, 2022	5.420	5.844	5.410	5.670	286,358	+0.18(+3.28%)
Mar 03, 2022	5.600	5.640	5.400	5.490	160,080	-0.06(-1.08%)
Mar 02, 2022	5.410	5.650	5.290	5.550	239,525	+0.14(+2.59%)