NYSE - Delayed Quote USD

Redwire Corporation (RDW)

Compare
8.52 +0.04 (+0.47%)
At close: October 18 at 4:00 PM EDT
8.68 +0.16 (+1.88%)
After hours: October 18 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 8.55 8.72 8.27 8.52 8.52 402,000
Oct 17, 2024 8.48 8.94 8.41 8.48 8.48 507,600
Oct 16, 2024 7.92 8.45 7.86 8.39 8.39 682,000
Oct 15, 2024 7.85 7.99 7.48 7.76 7.76 296,500
Oct 14, 2024 8.15 8.35 7.73 7.88 7.88 376,100
Oct 11, 2024 7.52 8.07 7.48 7.75 7.75 253,300
Oct 10, 2024 7.50 7.61 7.21 7.53 7.53 175,400
Oct 9, 2024 7.57 7.80 7.12 7.55 7.55 260,400
Oct 8, 2024 7.70 8.24 7.43 7.56 7.56 586,300
Oct 7, 2024 7.30 7.70 7.24 7.69 7.69 689,900
Oct 4, 2024 6.97 7.35 6.75 7.24 7.24 407,100
Oct 3, 2024 6.86 7.08 6.63 6.68 6.68 225,600
Oct 2, 2024 6.42 7.11 6.39 6.80 6.80 320,200
Oct 1, 2024 6.86 6.86 6.38 6.41 6.41 272,200
Sep 30, 2024 7.11 7.23 6.83 6.87 6.87 199,300
Sep 27, 2024 7.01 7.35 6.93 7.14 7.14 403,000
Sep 26, 2024 7.06 7.14 6.75 6.92 6.92 223,100
Sep 25, 2024 6.41 7.06 6.32 6.95 6.95 379,700
Sep 24, 2024 6.51 6.53 6.32 6.39 6.39 132,000
Sep 23, 2024 6.68 6.68 6.41 6.50 6.50 153,400
Sep 20, 2024 6.39 6.73 6.30 6.63 6.63 382,300
Sep 19, 2024 6.69 6.69 6.28 6.45 6.45 218,400
Sep 18, 2024 6.27 6.59 6.26 6.31 6.31 266,500
Sep 17, 2024 6.51 6.51 6.22 6.26 6.26 201,800
Sep 16, 2024 6.53 6.55 6.38 6.44 6.44 194,100
Sep 13, 2024 6.48 6.53 6.39 6.49 6.49 164,100
Sep 12, 2024 6.28 6.43 6.22 6.37 6.37 132,400
Sep 11, 2024 5.83 6.36 5.83 6.24 6.24 281,700
Sep 10, 2024 5.96 5.97 5.70 5.88 5.88 197,100
Sep 9, 2024 5.78 6.00 5.76 5.90 5.90 182,400
Sep 6, 2024 6.07 6.16 5.67 5.72 5.72 291,300
Sep 5, 2024 6.31 6.35 6.01 6.07 6.07 212,000
Sep 4, 2024 6.28 6.51 6.25 6.25 6.25 232,000
Sep 3, 2024 6.68 6.80 6.34 6.34 6.34 306,400
Aug 30, 2024 6.77 7.06 6.65 6.75 6.75 272,500
Aug 29, 2024 6.50 6.75 6.48 6.67 6.67 202,900
Aug 28, 2024 6.85 6.93 6.46 6.46 6.46 283,800
Aug 27, 2024 6.83 6.94 6.61 6.90 6.90 317,800
Aug 26, 2024 6.78 6.95 6.61 6.93 6.93 356,900
Aug 23, 2024 6.55 6.92 6.50 6.72 6.72 322,600
Aug 22, 2024 6.66 6.73 6.47 6.49 6.49 162,100
Aug 21, 2024 6.49 6.66 6.41 6.64 6.64 284,300
Aug 20, 2024 6.89 7.01 6.21 6.43 6.43 489,100
Aug 19, 2024 6.81 7.09 6.69 6.92 6.92 642,000
Aug 16, 2024 6.08 6.88 6.08 6.75 6.75 844,300
Aug 15, 2024 5.58 5.94 5.46 5.89 5.89 424,400
Aug 14, 2024 5.58 5.58 5.27 5.33 5.33 214,600
Aug 13, 2024 5.37 5.58 5.32 5.57 5.57 290,900
Aug 12, 2024 5.36 5.65 5.35 5.37 5.37 329,300
Aug 9, 2024 5.42 6.02 5.31 5.39 5.39 472,900
Aug 8, 2024 5.64 5.70 4.87 5.16 5.16 861,700
Aug 7, 2024 6.21 6.24 5.68 5.75 5.75 338,000
Aug 6, 2024 6.05 6.27 5.94 6.14 6.14 253,800
Aug 5, 2024 5.48 6.03 5.34 5.89 5.89 562,500
Aug 2, 2024 6.36 6.36 6.11 6.27 6.27 360,700
Aug 1, 2024 7.14 7.21 6.44 6.58 6.58 411,900
Jul 31, 2024 7.09 7.28 6.93 7.08 7.08 241,400
Jul 30, 2024 6.98 7.12 6.81 6.97 6.97 230,200
Jul 29, 2024 7.29 7.34 6.86 6.97 6.97 252,600
Jul 26, 2024 7.07 7.33 6.97 7.24 7.24 235,700
Jul 25, 2024 6.88 7.10 6.68 6.92 6.92 282,200
Jul 24, 2024 7.13 7.31 6.86 6.86 6.86 301,300
Jul 23, 2024 6.86 7.36 6.80 7.21 7.21 347,600
Jul 22, 2024 6.78 7.04 6.77 6.89 6.89 394,600
Jul 19, 2024 7.04 7.29 6.88 6.98 6.98 423,000
Jul 18, 2024 7.64 7.75 7.03 7.04 7.04 453,900
Jul 17, 2024 7.66 7.83 7.56 7.70 7.70 652,400
Jul 16, 2024 8.16 8.23 7.38 7.66 7.66 973,800
Jul 15, 2024 7.92 8.14 7.63 8.09 8.09 1,038,100
Jul 12, 2024 7.45 7.74 7.39 7.72 7.72 518,600
Jul 11, 2024 7.25 7.58 7.18 7.45 7.45 811,700
Jul 10, 2024 7.04 7.10 6.87 7.10 7.10 388,100
Jul 9, 2024 7.00 7.24 6.86 6.99 6.99 523,400
Jul 8, 2024 6.82 7.19 6.77 6.92 6.92 397,300
Jul 5, 2024 6.93 6.93 6.68 6.85 6.85 314,900
Jul 3, 2024 6.87 7.09 6.87 6.99 6.99 217,500
Jul 2, 2024 6.96 7.05 6.71 6.91 6.91 412,700
Jul 1, 2024 7.21 7.38 6.81 6.94 6.94 796,100
Jun 28, 2024 6.93 7.36 6.81 7.17 7.17 3,699,000
Jun 27, 2024 6.51 6.89 6.37 6.84 6.84 512,600
Jun 26, 2024 6.30 6.56 6.25 6.55 6.55 424,100
Jun 25, 2024 6.52 6.59 6.29 6.36 6.36 296,100
Jun 24, 2024 5.91 6.98 5.91 6.46 6.46 1,140,400
Jun 21, 2024 5.72 5.83 5.63 5.83 5.83 371,500
Jun 20, 2024 6.15 6.18 5.71 5.76 5.76 299,000
Jun 18, 2024 5.87 6.25 5.84 6.10 6.10 302,600
Jun 17, 2024 6.11 6.11 5.70 5.90 5.90 353,600
Jun 14, 2024 6.63 6.80 5.92 6.02 6.02 839,200
Jun 13, 2024 6.09 7.04 5.90 6.58 6.58 1,862,500
Jun 12, 2024 6.08 6.31 5.99 6.02 6.02 329,400
Jun 11, 2024 6.18 6.35 5.86 5.89 5.89 801,400
Jun 10, 2024 5.23 6.30 5.23 6.30 6.30 916,000
Jun 7, 2024 5.32 5.45 5.23 5.25 5.25 227,600
Jun 6, 2024 5.18 5.42 5.16 5.37 5.37 216,200
Jun 5, 2024 5.19 5.25 5.10 5.17 5.17 181,400
Jun 4, 2024 5.02 5.18 4.84 5.15 5.15 169,400
Jun 3, 2024 5.24 5.24 4.85 5.04 5.04 216,500
May 31, 2024 5.13 5.20 5.09 5.14 5.14 283,500
May 30, 2024 5.23 5.30 5.09 5.09 5.09 285,900
May 29, 2024 5.20 5.27 5.05 5.19 5.19 455,400
May 28, 2024 5.08 5.30 4.98 5.17 5.17 625,500
May 24, 2024 4.84 5.06 4.79 5.03 5.03 168,200
May 23, 2024 4.85 4.94 4.75 4.78 4.78 76,900
May 22, 2024 5.01 5.09 4.73 4.80 4.80 229,100
May 21, 2024 4.95 5.11 4.93 4.99 4.99 144,600
May 20, 2024 4.91 5.09 4.82 4.96 4.96 210,600
May 17, 2024 4.83 5.01 4.83 4.86 4.86 140,700
May 16, 2024 5.00 5.02 4.83 4.87 4.87 140,300
May 15, 2024 5.10 5.10 4.88 4.98 4.98 218,400
May 14, 2024 4.83 5.05 4.83 5.00 5.00 260,200
May 13, 2024 4.80 5.08 4.71 4.83 4.83 770,700
May 10, 2024 4.41 4.70 4.34 4.67 4.67 412,000
May 9, 2024 4.30 4.66 4.18 4.37 4.37 254,600
May 8, 2024 4.03 4.41 3.98 4.28 4.28 234,000
May 7, 2024 4.01 4.16 4.00 4.06 4.06 128,000
May 6, 2024 4.25 4.28 4.04 4.06 4.06 138,400
May 3, 2024 4.11 4.24 4.10 4.19 4.19 201,100
May 2, 2024 4.00 4.07 3.91 4.05 4.05 91,500
May 1, 2024 3.78 4.02 3.77 3.92 3.92 154,900
Apr 30, 2024 3.81 3.84 3.78 3.78 3.78 69,400
Apr 29, 2024 3.99 4.09 3.79 3.80 3.80 270,600
Apr 26, 2024 3.83 3.98 3.81 3.96 3.96 66,400
Apr 25, 2024 3.75 3.86 3.75 3.85 3.85 107,500
Apr 24, 2024 3.76 3.84 3.72 3.83 3.83 86,800
Apr 23, 2024 3.74 3.96 3.68 3.83 3.83 109,200
Apr 22, 2024 3.54 3.75 3.54 3.75 3.75 183,100
Apr 19, 2024 3.55 3.67 3.51 3.54 3.54 54,600
Apr 18, 2024 3.42 3.72 3.39 3.57 3.57 117,800
Apr 17, 2024 3.52 3.56 3.40 3.41 3.41 141,800
Apr 16, 2024 3.52 3.60 3.51 3.52 3.52 129,400
Apr 15, 2024 3.84 3.84 3.56 3.56 3.56 196,900
Apr 12, 2024 3.87 3.91 3.71 3.86 3.86 127,000
Apr 11, 2024 3.79 3.94 3.75 3.86 3.86 173,500
Apr 10, 2024 4.02 4.03 3.71 3.80 3.80 217,800
Apr 9, 2024 4.34 4.59 3.95 4.05 4.05 467,000
Apr 8, 2024 4.41 4.43 4.30 4.41 4.41 132,400
Apr 5, 2024 4.30 4.39 4.25 4.37 4.37 82,700
Apr 4, 2024 4.39 4.49 4.28 4.31 4.31 154,400
Apr 3, 2024 4.26 4.44 4.21 4.36 4.36 142,000
Apr 2, 2024 4.35 4.41 4.25 4.28 4.28 129,700
Apr 1, 2024 4.40 4.45 4.24 4.37 4.37 201,000
Mar 28, 2024 4.44 4.65 4.31 4.39 4.39 296,200
Mar 27, 2024 4.20 4.47 4.06 4.41 4.41 340,900
Mar 26, 2024 4.57 4.58 4.20 4.25 4.25 439,400
Mar 25, 2024 4.57 4.79 4.25 4.48 4.48 541,700
Mar 22, 2024 4.24 4.50 4.21 4.48 4.48 497,900
Mar 21, 2024 3.99 4.41 3.95 4.24 4.24 1,493,100
Mar 20, 2024 3.81 3.98 3.78 3.92 3.92 264,200
Mar 19, 2024 3.47 3.89 3.47 3.83 3.83 455,200
Mar 18, 2024 3.38 3.74 3.35 3.51 3.51 654,300
Mar 15, 2024 3.18 3.37 3.17 3.35 3.35 288,700
Mar 14, 2024 3.39 3.39 3.18 3.20 3.20 145,400
Mar 13, 2024 3.15 3.36 3.15 3.32 3.32 197,700
Mar 12, 2024 3.04 3.20 3.01 3.17 3.17 141,800
Mar 11, 2024 3.00 3.15 3.00 3.11 3.11 179,700
Mar 8, 2024 3.06 3.16 2.98 3.00 3.00 169,700
Mar 7, 2024 3.19 3.19 3.02 3.06 3.06 102,200
Mar 6, 2024 3.03 3.17 3.03 3.17 3.17 112,400
Mar 5, 2024 3.05 3.10 2.94 3.04 3.04 216,200
Mar 4, 2024 3.05 3.07 2.91 3.04 3.04 234,000
Mar 1, 2024 3.23 3.30 3.04 3.09 3.09 214,900
Feb 29, 2024 3.40 3.42 3.23 3.23 3.23 127,200
Feb 28, 2024 3.42 3.47 3.25 3.36 3.36 166,100
Feb 27, 2024 3.25 3.45 3.21 3.43 3.43 280,200
Feb 26, 2024 3.02 3.24 3.02 3.21 3.21 212,700
Feb 23, 2024 2.91 3.12 2.89 3.04 3.04 371,600
Feb 22, 2024 2.95 2.99 2.89 2.90 2.90 225,800
Feb 21, 2024 2.92 3.00 2.89 2.94 2.94 294,800
Feb 20, 2024 2.95 3.00 2.90 2.94 2.94 165,400
Feb 16, 2024 3.00 3.08 2.94 2.99 2.99 144,600
Feb 15, 2024 3.03 3.10 2.97 2.99 2.99 140,900
Feb 14, 2024 3.01 3.06 2.95 3.01 3.01 128,300
Feb 13, 2024 3.04 3.12 2.90 2.96 2.96 286,400
Feb 12, 2024 3.01 3.19 3.01 3.10 3.10 340,600
Feb 9, 2024 3.05 3.09 2.93 3.04 3.04 87,000
Feb 8, 2024 2.96 3.12 2.91 3.03 3.03 334,100
Feb 7, 2024 3.08 3.08 2.91 2.96 2.96 342,100
Feb 6, 2024 2.87 3.15 2.87 3.04 3.04 466,800
Feb 5, 2024 2.89 2.97 2.87 2.87 2.87 105,200
Feb 2, 2024 2.97 3.02 2.88 2.95 2.95 183,400
Feb 1, 2024 2.90 3.03 2.85 2.92 2.92 156,500
Jan 31, 2024 2.80 3.06 2.77 2.90 2.90 198,600
Jan 30, 2024 2.86 2.89 2.76 2.82 2.82 115,700
Jan 29, 2024 2.86 2.91 2.83 2.86 2.86 75,800
Jan 26, 2024 2.92 2.99 2.85 2.86 2.86 100,000
Jan 25, 2024 2.89 3.03 2.80 2.91 2.91 368,200
Jan 24, 2024 2.99 2.99 2.80 2.82 2.82 123,500
Jan 23, 2024 2.99 3.04 2.86 2.93 2.93 108,100
Jan 22, 2024 2.81 3.00 2.81 2.93 2.93 393,800
Jan 19, 2024 2.75 2.85 2.69 2.74 2.74 69,800
Jan 18, 2024 2.76 2.82 2.70 2.73 2.73 125,000
Jan 17, 2024 2.75 2.80 2.68 2.71 2.71 132,900
Jan 16, 2024 2.86 2.92 2.76 2.78 2.78 223,100
Jan 12, 2024 2.93 3.04 2.87 2.89 2.89 77,800
Jan 11, 2024 3.08 3.09 2.90 2.91 2.91 112,000
Jan 10, 2024 3.02 3.15 2.99 3.09 3.09 91,800
Jan 9, 2024 3.03 3.11 2.95 3.02 3.02 124,900
Jan 8, 2024 2.92 3.09 2.86 3.02 3.02 126,900
Jan 5, 2024 2.95 3.02 2.87 2.95 2.95 185,400
Jan 4, 2024 3.05 3.10 2.97 3.00 3.00 113,400
Jan 3, 2024 2.92 3.25 2.87 3.05 3.05 266,400
Jan 2, 2024 2.90 2.97 2.80 2.96 2.96 125,700
Dec 29, 2023 2.95 2.95 2.73 2.85 2.85 228,100
Dec 28, 2023 2.95 3.07 2.89 2.91 2.91 134,500
Dec 27, 2023 2.94 3.07 2.87 2.96 2.96 238,800
Dec 26, 2023 2.97 3.07 2.82 3.01 3.01 98,000
Dec 22, 2023 2.97 3.09 2.92 2.94 2.94 99,300
Dec 21, 2023 3.09 3.09 2.91 2.98 2.98 94,900
Dec 20, 2023 3.02 3.29 2.96 3.02 3.02 231,300
Dec 19, 2023 2.79 2.98 2.79 2.95 2.95 114,800
Dec 18, 2023 2.76 2.94 2.74 2.80 2.80 138,000
Dec 15, 2023 2.97 3.02 2.69 2.76 2.76 187,800
Dec 14, 2023 2.95 3.08 2.90 3.02 3.02 200,600
Dec 13, 2023 2.82 2.94 2.70 2.89 2.89 94,100
Dec 12, 2023 2.98 2.98 2.74 2.83 2.83 115,100
Dec 11, 2023 3.05 3.05 2.81 2.92 2.92 121,300
Dec 8, 2023 2.88 3.03 2.81 2.99 2.99 236,300
Dec 7, 2023 2.77 2.92 2.74 2.88 2.88 120,400
Dec 6, 2023 2.75 2.84 2.72 2.76 2.76 105,100
Dec 5, 2023 2.66 2.89 2.64 2.78 2.78 464,600
Dec 4, 2023 2.70 2.73 2.61 2.67 2.67 146,700
Dec 1, 2023 2.55 2.69 2.49 2.67 2.67 112,900
Nov 30, 2023 2.60 2.61 2.52 2.56 2.56 89,500
Nov 29, 2023 2.60 2.68 2.55 2.57 2.57 99,500
Nov 28, 2023 2.58 2.66 2.54 2.59 2.59 101,100
Nov 27, 2023 2.52 2.61 2.50 2.56 2.56 148,400
Nov 24, 2023 2.49 2.58 2.49 2.54 2.54 70,400
Nov 22, 2023 2.57 2.58 2.43 2.52 2.52 120,900
Nov 21, 2023 2.50 2.50 2.43 2.49 2.49 231,900
Nov 20, 2023 2.50 2.54 2.43 2.50 2.50 103,600
Nov 17, 2023 2.49 2.53 2.41 2.48 2.48 154,900
Nov 16, 2023 2.55 2.58 2.42 2.47 2.47 209,000
Nov 15, 2023 2.54 2.73 2.53 2.58 2.58 342,200
Nov 14, 2023 2.55 2.55 2.45 2.54 2.54 343,100
Nov 13, 2023 2.44 2.49 2.35 2.46 2.46 186,100
Nov 10, 2023 2.50 2.56 2.42 2.44 2.44 173,100
Nov 9, 2023 2.50 2.60 2.37 2.50 2.50 341,500
Nov 8, 2023 2.65 2.73 2.46 2.49 2.49 210,400
Nov 7, 2023 2.90 2.90 2.62 2.64 2.64 176,000
Nov 6, 2023 2.93 3.03 2.81 2.85 2.85 148,900
Nov 3, 2023 2.87 2.98 2.82 2.91 2.91 155,200
Nov 2, 2023 2.83 2.89 2.76 2.80 2.80 112,500
Nov 1, 2023 2.68 2.80 2.65 2.74 2.74 74,300
Oct 31, 2023 2.71 2.71 2.61 2.68 2.68 50,600
Oct 30, 2023 2.64 2.74 2.61 2.66 2.66 70,700
Oct 27, 2023 2.69 2.72 2.60 2.62 2.62 61,000
Oct 26, 2023 2.70 2.87 2.61 2.64 2.64 287,600
Oct 25, 2023 2.66 2.75 2.62 2.70 2.70 95,200
Oct 24, 2023 2.68 2.72 2.64 2.70 2.70 52,000
Oct 23, 2023 2.61 2.73 2.55 2.66 2.66 150,100
Oct 20, 2023 2.64 2.71 2.61 2.62 2.62 86,000
Oct 19, 2023 2.69 2.75 2.61 2.66 2.66 148,100

Related Tickers