Redwire Corp (NY: RDW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.270	3.340	3.210	3.220	62,871	-0.04(-1.23%)
Aug 30, 2023	3.230	3.360	3.210	3.260	100,090	+0.02(+0.62%)
Aug 29, 2023	3.240	3.400	3.220	3.240	117,467	+0.00(+0.00%)
Aug 28, 2023	3.090	3.290	3.085	3.240	82,959	+0.17(+5.54%)
Aug 25, 2023	3.090	3.160	2.910	3.070	95,933	+0.01(+0.33%)
Aug 24, 2023	3.260	3.280	3.060	3.060	74,039	-0.21(-6.42%)
Aug 23, 2023	3.120	3.300	3.090	3.270	122,594	+0.18(+5.83%)
Aug 22, 2023	3.270	3.270	3.060	3.090	209,167	-0.18(-5.50%)
Aug 21, 2023	3.200	3.310	3.175	3.270	139,876	+0.07(+2.19%)
Aug 18, 2023	3.060	3.210	3.010	3.200	111,793	+0.09(+2.89%)
Aug 17, 2023	2.990	3.170	2.930	3.110	163,790	+0.13(+4.36%)
Aug 16, 2023	3.060	3.230	2.960	2.980	313,990	-0.11(-3.56%)
Aug 15, 2023	3.280	3.378	3.070	3.090	260,997	-0.22(-6.65%)
Aug 14, 2023	3.480	3.500	3.290	3.310	161,955	-0.25(-7.02%)
Aug 11, 2023	3.530	3.600	3.440	3.560	124,737	+0.02(+0.56%)
Aug 10, 2023	3.410	3.550	3.410	3.540	139,801	+0.15(+4.42%)
Aug 09, 2023	3.450	3.500	3.260	3.390	111,232	-0.03(-0.88%)
Aug 08, 2023	3.400	3.530	3.305	3.420	180,854	-0.01(-0.29%)
Aug 07, 2023	3.650	3.650	3.360	3.430	204,028	+0.04(+1.18%)
Aug 04, 2023	3.390	3.520	3.368	3.390	107,006	-0.03(-0.88%)
Aug 03, 2023	3.530	3.610	3.340	3.420	246,076	-0.11(-3.12%)
Aug 02, 2023	3.550	3.630	3.510	3.530	135,454	-0.12(-3.29%)
Aug 01, 2023	3.610	3.690	3.510	3.650	146,358	+0.01(+0.27%)
Jul 31, 2023	3.460	3.790	3.430	3.640	257,058	+0.20(+5.81%)
Jul 28, 2023	3.280	3.500	3.230	3.440	193,748	+0.22(+6.83%)
Jul 27, 2023	3.290	3.300	3.220	3.220	173,323	-0.05(-1.53%)
Jul 26, 2023	3.350	3.410	3.130	3.270	236,871	-0.09(-2.68%)
Jul 25, 2023	3.300	3.520	3.242	3.360	678,532	+0.02(+0.60%)
Jul 24, 2023	3.380	3.450	3.320	3.340	188,287	-0.16(-4.57%)
Jul 21, 2023	3.680	3.740	3.400	3.500	234,628	-0.15(-4.11%)
Jul 20, 2023	3.760	3.760	3.480	3.650	277,217	-0.11(-2.93%)
Jul 19, 2023	3.840	3.970	3.720	3.760	284,894	-0.01(-0.27%)
Jul 18, 2023	3.680	3.960	3.585	3.770	503,829	+0.23(+6.50%)
Jul 17, 2023	3.360	3.600	3.300	3.540	308,413	+0.16(+4.73%)
Jul 14, 2023	3.060	3.500	3.059	3.380	453,905	+0.32(+10.46%)
Jul 13, 2023	3.050	3.100	2.990	3.060	122,613	+0.00(+0.00%)
Jul 12, 2023	2.960	3.085	2.830	3.060	268,940	+0.19(+6.62%)
Jul 11, 2023	2.720	2.940	2.710	2.870	226,853	+0.18(+6.69%)
Jul 10, 2023	2.520	2.710	2.520	2.690	141,549	+0.17(+6.75%)
Jul 07, 2023	2.490	2.570	2.420	2.520	136,221	+0.06(+2.44%)
Jul 06, 2023	2.600	2.600	2.460	2.460	179,330	-0.09(-3.53%)
Jul 05, 2023	2.570	2.590	2.500	2.550	139,420	-0.08(-3.04%)
Jul 03, 2023	2.580	2.640	2.490	2.630	182,425	+0.08(+3.14%)
Jun 30, 2023	2.630	2.641	2.540	2.550	124,934	-0.06(-2.30%)
Jun 29, 2023	2.540	2.650	2.510	2.610	148,672	+0.07(+2.76%)
Jun 28, 2023	2.510	2.560	2.410	2.540	217,188	-0.03(-1.17%)
Jun 27, 2023	2.600	2.620	2.470	2.570	181,518	+0.06(+2.39%)
Jun 26, 2023	2.600	2.660	2.470	2.510	181,729	-0.08(-3.09%)
Jun 23, 2023	2.410	2.650	2.400	2.590	1,404,610	+0.13(+5.28%)
Jun 22, 2023	2.540	2.540	2.390	2.460	250,884	-0.10(-3.91%)
Jun 21, 2023	2.700	2.750	2.530	2.560	165,205	-0.15(-5.54%)
Jun 20, 2023	2.770	2.770	2.620	2.710	166,003	-0.11(-3.90%)
Jun 16, 2023	2.750	2.840	2.650	2.820	349,647	+0.14(+5.22%)
Jun 15, 2023	2.580	2.740	2.540	2.680	170,197	-0.39(-12.70%)
May 08, 2023	3.010	3.080	2.900	3.070	96,965	+0.15(+5.14%)
May 05, 2023	2.810	2.950	2.730	2.920	147,951	+0.18(+6.57%)
May 04, 2023	2.800	2.800	2.610	2.740	176,230	-0.04(-1.44%)
May 03, 2023	2.920	2.920	2.760	2.780	180,925	-0.15(-5.12%)
May 02, 2023	3.000	3.000	2.890	2.930	116,845	-0.09(-2.98%)
May 01, 2023	3.250	3.300	2.900	3.020	296,772	-0.21(-6.50%)
Apr 28, 2023	2.990	3.240	2.905	3.230	244,769	+0.25(+8.39%)
Apr 27, 2023	2.870	2.990	2.820	2.980	120,775	+0.11(+3.83%)
Apr 26, 2023	2.930	2.960	2.840	2.870	101,112	-0.07(-2.38%)
Apr 25, 2023	3.020	3.060	2.881	2.940	272,669	-0.12(-3.92%)
Apr 24, 2023	2.990	3.089	2.940	3.060	139,724	+0.06(+2.00%)
Apr 21, 2023	3.040	3.080	2.930	3.000	202,745	+0.01(+0.33%)
Apr 20, 2023	2.960	3.020	2.893	2.990	113,653	-0.02(-0.66%)
Apr 19, 2023	2.910	3.100	2.870	3.010	200,710	+0.07(+2.38%)
Apr 18, 2023	2.980	2.990	2.820	2.940	177,711	-0.03(-1.01%)
Apr 17, 2023	2.840	3.050	2.790	2.970	213,784	+0.10(+3.48%)
Apr 14, 2023	2.750	2.920	2.740	2.870	159,497	+0.10(+3.61%)
Apr 13, 2023	2.720	2.850	2.660	2.770	189,295	+0.05(+1.84%)
Apr 12, 2023	2.830	2.910	2.710	2.720	153,764	-0.13(-4.56%)
Apr 11, 2023	2.860	2.910	2.830	2.850	98,123	-0.02(-0.70%)
Apr 10, 2023	2.780	2.880	2.755	2.870	142,833	+0.06(+2.14%)
Apr 06, 2023	2.730	2.827	2.700	2.810	98,857	+0.08(+2.93%)
Apr 05, 2023	2.800	2.840	2.710	2.730	137,377	-0.12(-4.21%)
Apr 04, 2023	3.000	3.000	2.840	2.850	159,451	-0.14(-4.68%)
Apr 03, 2023	3.050	3.080	2.850	2.990	221,419	-0.04(-1.32%)
Mar 31, 2023	2.770	3.099	2.770	3.030	462,252	+0.29(+10.58%)
Mar 30, 2023	2.570	2.770	2.540	2.740	430,235	+0.15(+5.79%)
Mar 29, 2023	2.720	2.750	2.530	2.590	500,060	-0.06(-2.26%)
Mar 28, 2023	2.710	2.760	2.575	2.650	264,338	-0.08(-2.93%)
Mar 27, 2023	2.770	2.840	2.660	2.730	264,958	-0.04(-1.44%)
Mar 24, 2023	2.930	2.950	2.650	2.770	405,488	-0.20(-6.73%)
Mar 23, 2023	2.980	3.120	2.940	2.970	468,106	+0.10(+3.48%)
Mar 22, 2023	3.010	3.040	2.860	2.870	219,308	-0.14(-4.65%)
Mar 21, 2023	3.050	3.050	2.830	3.010	343,301	+0.01(+0.33%)
Mar 20, 2023	3.090	3.170	2.980	3.000	269,334	-0.08(-2.60%)
Mar 17, 2023	3.160	3.300	3.050	3.080	283,217	-0.13(-4.05%)
Mar 16, 2023	3.230	3.310	3.160	3.210	247,075	-0.08(-2.43%)
Mar 15, 2023	3.400	3.481	3.200	3.290	236,730	-0.26(-7.32%)
Mar 14, 2023	3.470	3.560	3.390	3.550	204,835	+0.17(+5.03%)
Mar 13, 2023	3.250	3.550	3.171	3.380	315,487	+0.04(+1.20%)
Mar 10, 2023	3.630	3.630	3.330	3.340	349,555	-0.32(-8.74%)
Mar 09, 2023	3.950	4.056	3.650	3.660	257,345	-0.28(-7.11%)
Mar 08, 2023	3.780	3.990	3.740	3.940	302,769	+0.17(+4.51%)
Mar 07, 2023	3.710	4.090	3.642	3.770	373,527	+0.00(+0.00%)
Mar 06, 2023	3.700	3.850	3.683	3.770	172,455	+0.06(+1.62%)
Mar 03, 2023	3.770	3.880	3.670	3.710	167,754	-0.05(-1.33%)
Mar 02, 2023	3.590	3.820	3.500	3.760	170,570	+0.16(+4.44%)
Mar 01, 2023	3.900	3.978	3.530	3.600	348,907	-0.28(-7.22%)
Feb 28, 2023	3.900	3.970	3.650	3.880	260,092	-0.01(-0.26%)
Feb 27, 2023	3.480	3.950	3.480	3.890	419,348	+0.43(+12.43%)
Feb 24, 2023	3.730	3.780	3.410	3.460	645,676	-0.35(-9.19%)
Feb 23, 2023	4.040	4.043	3.620	3.810	436,069	-0.09(-2.31%)
Feb 22, 2023	3.920	4.240	3.780	3.900	1,170,601	-0.02(-0.51%)
Feb 21, 2023	4.120	4.580	3.780	3.920	1,434,570	-0.03(-0.76%)
Feb 17, 2023	3.960	4.170	3.820	3.950	2,316,953	+0.08(+2.07%)
Feb 16, 2023	3.990	4.220	3.510	3.870	5,279,012	+0.09(+2.38%)
Feb 15, 2023	2.530	4.100	2.510	3.780	17,509,694	+1.24(+48.82%)
Feb 14, 2023	2.600	2.684	2.480	2.540	83,479	-0.10(-3.79%)
Feb 13, 2023	2.600	2.650	2.510	2.640	56,472	+0.05(+1.93%)
Feb 10, 2023	2.560	2.600	2.460	2.590	76,105	+0.06(+2.37%)
Feb 09, 2023	2.790	2.820	2.520	2.530	130,784	-0.17(-6.30%)
Feb 08, 2023	2.530	2.740	2.500	2.700	71,543	+0.16(+6.30%)
Feb 07, 2023	2.500	2.655	2.450	2.540	258,138	-0.02(-0.78%)
Feb 06, 2023	2.720	2.720	2.540	2.560	88,014	-0.13(-4.83%)
Feb 03, 2023	2.610	2.830	2.610	2.690	138,758	+0.04(+1.51%)
Feb 02, 2023	2.670	2.740	2.581	2.650	83,697	+0.05(+1.92%)
Feb 01, 2023	2.560	2.650	2.500	2.600	86,507	+0.04(+1.56%)
Jan 31, 2023	2.510	2.630	2.510	2.560	77,502	+0.06(+2.40%)
Jan 30, 2023	2.650	2.750	2.490	2.500	102,130	-0.13(-4.94%)
Jan 27, 2023	2.370	2.720	2.370	2.630	154,198	+0.24(+10.04%)
Jan 26, 2023	2.440	2.508	2.325	2.390	72,814	-0.03(-1.24%)
Jan 25, 2023	2.430	2.440	2.330	2.420	67,338	-0.03(-1.22%)
Jan 24, 2023	2.440	2.520	2.440	2.450	49,792	-0.04(-1.61%)
Jan 23, 2023	2.580	2.643	2.470	2.490	82,650	-0.10(-3.86%)
Jan 20, 2023	2.530	2.600	2.460	2.590	67,691	+0.12(+4.86%)
Jan 19, 2023	2.470	2.510	2.430	2.470	71,888	-0.01(-0.40%)
Jan 18, 2023	2.720	2.791	2.453	2.480	93,486	-0.22(-8.15%)
Jan 17, 2023	2.670	2.750	2.590	2.700	105,811	+0.05(+1.89%)
Jan 13, 2023	2.760	2.970	2.610	2.650	331,632	-0.06(-2.21%)
Jan 12, 2023	2.260	2.780	2.260	2.710	530,933	+0.45(+19.91%)
Jan 11, 2023	2.160	2.290	2.120	2.260	119,969	+0.14(+6.60%)
Jan 10, 2023	2.080	2.198	2.050	2.120	60,923	+0.02(+0.95%)
Jan 09, 2023	2.120	2.160	2.080	2.100	53,854	+0.01(+0.48%)
Jan 06, 2023	2.130	2.180	2.060	2.090	77,196	-0.04(-1.88%)
Jan 05, 2023	2.150	2.180	2.060	2.130	67,052	-0.05(-2.29%)
Jan 04, 2023	2.150	2.200	2.020	2.180	116,543	+0.05(+2.35%)
Jan 03, 2023	2.000	2.140	1.920	2.130	190,892	+0.15(+7.58%)
Dec 30, 2022	1.780	2.040	1.760	1.980	275,190	+0.14(+7.61%)
Dec 29, 2022	1.800	1.840	1.700	1.840	156,359	+0.16(+9.52%)
Dec 28, 2022	1.800	1.840	1.670	1.680	239,389	-0.13(-7.18%)
Dec 27, 2022	1.920	1.920	1.800	1.810	179,292	-0.11(-5.73%)
Dec 23, 2022	1.990	1.990	1.910	1.920	124,661	-0.04(-2.04%)
Dec 22, 2022	2.000	2.000	1.947	1.960	75,280	-0.03(-1.51%)
Dec 21, 2022	1.960	2.020	1.940	1.990	85,158	+0.04(+2.05%)
Dec 20, 2022	1.990	2.036	1.935	1.950	84,795	-0.05(-2.50%)
Dec 19, 2022	2.080	2.100	1.952	2.000	167,533	-0.08(-3.85%)
Dec 16, 2022	2.040	2.100	1.980	2.080	282,157	+0.03(+1.46%)
Dec 15, 2022	1.930	2.050	1.930	2.050	121,160	+0.09(+4.59%)
Dec 14, 2022	2.050	2.170	1.950	1.960	130,220	-0.06(-2.97%)
Dec 13, 2022	2.130	2.130	1.980	2.020	136,804	+0.00(+0.00%)
Dec 12, 2022	2.100	2.110	1.980	2.020	98,955	-0.03(-1.46%)
Dec 09, 2022	1.990	2.120	1.980	2.050	117,724	+0.05(+2.50%)
Dec 08, 2022	2.010	2.040	1.950	2.000	84,041	+0.03(+1.52%)
Dec 07, 2022	1.990	2.040	1.940	1.970	201,216	-0.01(-0.51%)
Dec 06, 2022	2.060	2.100	1.850	1.980	173,518	-0.03(-1.49%)
Dec 05, 2022	2.030	2.039	2.010	2.010	114,644	-0.03(-1.47%)
Dec 02, 2022	2.020	2.060	2.000	2.040	99,483	+0.01(+0.49%)
Dec 01, 2022	2.120	2.120	2.000	2.030	126,497	-0.09(-4.25%)
Nov 30, 2022	2.120	2.140	1.975	2.120	208,109	+0.01(+0.47%)
Nov 29, 2022	2.190	2.190	2.080	2.110	116,613	-0.05(-2.31%)
Nov 28, 2022	2.200	2.230	2.150	2.160	66,273	-0.09(-4.00%)
Nov 25, 2022	2.240	2.280	2.160	2.250	53,999	+0.04(+1.81%)
Nov 23, 2022	2.220	2.290	2.150	2.210	82,715	-0.01(-0.45%)
Nov 22, 2022	2.270	2.270	2.110	2.220	192,614	+0.00(+0.00%)
Nov 21, 2022	2.350	2.390	2.170	2.220	197,942	-0.16(-6.72%)
Nov 18, 2022	2.500	2.500	2.300	2.380	94,403	-0.05(-2.06%)
Nov 17, 2022	2.530	2.610	2.400	2.430	82,438	-0.16(-6.18%)
Nov 16, 2022	2.640	2.640	2.551	2.590	90,733	-0.01(-0.38%)
Nov 15, 2022	2.520	2.640	2.520	2.600	99,745	+0.10(+4.00%)
Nov 14, 2022	2.380	2.580	2.340	2.500	202,108	+0.04(+1.63%)
Nov 11, 2022	2.410	2.500	2.360	2.460	261,721	+0.06(+2.50%)
Nov 10, 2022	2.380	2.430	2.320	2.400	185,111	+0.12(+5.26%)
Nov 09, 2022	2.590	2.720	2.265	2.280	443,365	-0.34(-12.98%)
Nov 08, 2022	2.860	2.900	2.617	2.620	110,872	-0.19(-6.76%)
Nov 07, 2022	2.700	2.830	2.670	2.810	95,507	+0.16(+6.04%)
Nov 04, 2022	2.760	2.780	2.600	2.650	73,312	+0.00(+0.00%)
Nov 03, 2022	2.620	2.780	2.610	2.650	51,096	-0.01(-0.38%)
Nov 02, 2022	2.710	2.940	2.630	2.660	154,145	-0.03(-1.12%)
Nov 01, 2022	2.810	2.820	2.610	2.690	117,051	-0.05(-1.82%)
Oct 31, 2022	2.610	2.810	2.550	2.740	155,362	+0.13(+4.98%)
Oct 28, 2022	2.400	2.650	2.350	2.610	153,286	+0.23(+9.66%)
Oct 27, 2022	2.320	2.455	2.310	2.380	97,984	+0.06(+2.59%)
Oct 26, 2022	2.450	2.450	2.300	2.320	74,785	-0.07(-2.93%)
Oct 25, 2022	2.250	2.430	2.250	2.390	84,217	+0.15(+6.70%)
Oct 24, 2022	2.300	2.320	2.180	2.240	93,518	-0.04(-1.75%)
Oct 21, 2022	2.330	2.333	2.150	2.280	138,617	-0.01(-0.44%)
Oct 20, 2022	2.420	2.420	2.260	2.290	261,009	-0.09(-3.78%)
Oct 19, 2022	2.380	2.390	2.320	2.380	70,515	-0.03(-1.24%)
Oct 18, 2022	2.540	2.615	2.390	2.410	95,375	-0.10(-3.98%)
Oct 17, 2022	2.500	2.580	2.469	2.510	113,942	+0.11(+4.58%)
Oct 14, 2022	2.480	2.540	2.375	2.400	47,204	-0.09(-3.61%)
Oct 13, 2022	2.450	2.620	2.430	2.490	111,779	+0.01(+0.40%)
Oct 12, 2022	2.620	2.630	2.440	2.480	96,784	-0.15(-5.70%)
Oct 11, 2022	2.760	2.770	2.600	2.630	77,630	-0.13(-4.71%)
Oct 10, 2022	2.680	2.780	2.610	2.760	66,706	+0.09(+3.37%)
Oct 07, 2022	2.780	2.810	2.620	2.670	94,532	-0.14(-4.98%)
Oct 06, 2022	2.800	2.950	2.730	2.810	120,366	+0.05(+1.81%)
Oct 05, 2022	2.760	2.780	2.649	2.760	117,050	-0.06(-2.13%)
Oct 04, 2022	2.500	2.830	2.500	2.820	236,655	+0.33(+13.25%)
Oct 03, 2022	2.450	2.550	2.320	2.490	711,770	+0.11(+4.62%)
Sep 30, 2022	2.310	2.500	2.310	2.380	59,807	+0.04(+1.71%)
Sep 29, 2022	2.470	2.470	2.290	2.340	237,474	-0.16(-6.40%)
Sep 28, 2022	2.510	2.580	2.470	2.500	128,708	+0.00(+0.00%)
Sep 27, 2022	2.510	2.620	2.445	2.500	131,947	-0.02(-0.79%)
Sep 26, 2022	2.350	2.580	2.350	2.520	138,210	+0.12(+5.00%)
Sep 23, 2022	2.600	2.637	2.340	2.400	410,184	-0.24(-9.09%)
Sep 22, 2022	2.700	2.700	2.610	2.640	95,050	-0.04(-1.49%)
Sep 21, 2022	2.710	2.769	2.650	2.680	117,971	+0.00(+0.00%)
Sep 20, 2022	2.730	2.750	2.610	2.680	275,273	-0.09(-3.25%)
Sep 19, 2022	2.710	2.800	2.690	2.770	97,762	+0.10(+3.75%)
Sep 16, 2022	2.910	2.920	2.650	2.670	414,065	-0.31(-10.40%)
Sep 15, 2022	3.000	3.100	2.950	2.980	109,882	-0.03(-1.00%)
Sep 14, 2022	3.010	3.070	2.810	3.010	153,792	+0.02(+0.67%)
Sep 13, 2022	3.190	3.190	2.930	2.990	240,191	-0.21(-6.56%)
Sep 12, 2022	3.140	3.230	3.030	3.200	159,228	+0.10(+3.23%)
Sep 09, 2022	3.010	3.160	3.000	3.100	275,838	+0.09(+2.99%)
Sep 08, 2022	2.840	3.040	2.800	3.010	143,693	+0.15(+5.24%)
Sep 07, 2022	2.680	2.890	2.680	2.860	132,394	+0.14(+5.15%)
Sep 06, 2022	2.850	2.870	2.650	2.720	135,649	-0.12(-4.23%)
Sep 02, 2022	2.790	2.969	2.701	2.840	224,864	+0.05(+1.79%)