Advertisement
U.S. Markets open in 5 hrs 3 mins

Redwire Corporation (RDW)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
8.52+0.04 (+0.47%)
At close: 04:00PM EDT
8.79 +0.27 (+3.17%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 20248.558.728.278.528.52402,000
Oct 17, 20248.488.948.418.488.48507,600
Oct 16, 20247.928.457.868.398.39682,000
Oct 15, 20247.857.997.487.767.76296,500
Oct 14, 20248.158.357.737.887.88376,100
Oct 11, 20247.528.077.487.757.75253,300
Oct 10, 20247.507.617.217.537.53175,400
Oct 09, 20247.577.807.127.557.55260,400
Oct 08, 20247.708.247.437.567.56586,300
Oct 07, 20247.307.707.247.697.69689,900
Oct 04, 20246.977.356.757.247.24407,100
Oct 03, 20246.867.086.636.686.68225,600
Oct 02, 20246.427.116.396.806.80320,200
Oct 01, 20246.866.866.386.416.41272,200
Sep 30, 20247.117.236.836.876.87199,300
Sep 27, 20247.017.356.937.147.14403,000
Sep 26, 20247.067.146.756.926.92223,100
Sep 25, 20246.417.066.326.956.95379,700
Sep 24, 20246.516.536.326.396.39132,000
Sep 23, 20246.686.686.416.506.50153,400
Sep 20, 20246.396.736.306.636.63382,300
Sep 19, 20246.696.696.286.456.45218,400
Sep 18, 20246.276.596.266.316.31266,500
Sep 17, 20246.516.516.226.266.26201,800
Sep 16, 20246.536.556.386.446.44194,100
Sep 13, 20246.486.536.396.496.49164,100
Sep 12, 20246.286.436.226.376.37132,400
Sep 11, 20245.836.365.836.246.24281,700
Sep 10, 20245.965.975.705.885.88197,100
Sep 09, 20245.786.005.765.905.90182,400
Sep 06, 20246.076.165.675.725.72291,300
Sep 05, 20246.316.356.016.076.07212,000
Sep 04, 20246.286.516.256.256.25232,000
Sep 03, 20246.686.806.346.346.34306,400
Aug 30, 20246.777.066.656.756.75272,500
Aug 29, 20246.506.756.486.676.67202,900
Aug 28, 20246.856.936.466.466.46283,800
Aug 27, 20246.836.946.616.906.90317,800
Aug 26, 20246.786.956.616.936.93356,900
Aug 23, 20246.556.926.506.726.72322,600
Aug 22, 20246.666.736.476.496.49162,100
Aug 21, 20246.496.666.416.646.64284,300
Aug 20, 20246.897.016.216.436.43489,100
Aug 19, 20246.817.096.696.926.92642,000
Aug 16, 20246.086.886.086.756.75844,300
Aug 15, 20245.585.945.465.895.89424,400
Aug 14, 20245.585.585.275.335.33214,600
Aug 13, 20245.375.585.325.575.57290,900
Aug 12, 20245.365.655.355.375.37329,300
Aug 09, 20245.426.025.315.395.39472,900
Aug 08, 20245.645.704.875.165.16861,700
Aug 07, 20246.216.245.685.755.75338,000
Aug 06, 20246.056.275.946.146.14253,800
Aug 05, 20245.486.035.345.895.89562,500
Aug 02, 20246.366.366.116.276.27360,700
Aug 01, 20247.147.216.446.586.58411,900
Jul 31, 20247.097.286.937.087.08241,400
Jul 30, 20246.987.126.816.976.97230,200
Jul 29, 20247.297.346.866.976.97252,600
Jul 26, 20247.077.336.977.247.24235,700
Jul 25, 20246.887.106.686.926.92282,200
Jul 24, 20247.137.316.866.866.86301,300
Jul 23, 20246.867.366.807.217.21347,600
Jul 22, 20246.787.046.776.896.89394,600
Jul 19, 20247.047.296.886.986.98423,000
Jul 18, 20247.647.757.037.047.04453,900
Jul 17, 20247.667.837.567.707.70652,400
Jul 16, 20248.168.237.387.667.66973,800
Jul 15, 20247.928.147.638.098.091,038,100
Jul 12, 20247.457.747.397.727.72518,600
Jul 11, 20247.257.587.187.457.45811,700
Jul 10, 20247.047.106.877.107.10388,100
Jul 09, 20247.007.246.866.996.99523,400
Jul 08, 20246.827.196.776.926.92397,300
Jul 05, 20246.936.936.686.856.85314,900
Jul 03, 20246.877.096.876.996.99217,500
Jul 02, 20246.967.056.716.916.91412,700
Jul 01, 20247.217.386.816.946.94796,100
Jun 28, 20246.937.366.817.177.173,699,000
Jun 27, 20246.516.896.376.846.84512,600
Jun 26, 20246.306.566.256.556.55424,100
Jun 25, 20246.526.596.296.366.36296,100
Jun 24, 20245.916.985.916.466.461,140,400
Jun 21, 20245.725.835.635.835.83371,500
Jun 20, 20246.156.185.715.765.76299,000
Jun 18, 20245.876.255.846.106.10302,600
Jun 17, 20246.116.115.705.905.90353,600
Jun 14, 20246.636.805.926.026.02839,200
Jun 13, 20246.097.045.906.586.581,862,500
Jun 12, 20246.086.315.996.026.02329,400
Jun 11, 20246.186.355.865.895.89801,400
Jun 10, 20245.236.305.236.306.30916,000
Jun 07, 20245.325.455.235.255.25227,600
Jun 06, 20245.185.425.165.375.37216,200
Jun 05, 20245.195.255.105.175.17181,400
Jun 04, 20245.025.184.845.155.15169,400
Jun 03, 20245.245.244.855.045.04216,500
May 31, 20245.135.205.095.145.14283,500
May 30, 20245.235.305.095.095.09285,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...