Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Redwire Corporation (RDW)

Compare
8.56
+0.27
+(3.26%)
At close: 3:59:59 PM EDT
8.54
-0.02
(-0.23%)
After hours: 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20258.308.918.018.568.561,382,444
Mar 31, 20258.408.468.108.298.292,666,600
Mar 28, 20259.709.738.768.818.812,459,300
Mar 27, 202510.6910.949.839.869.861,594,100
Mar 26, 202511.7611.7810.9411.0511.051,250,900
Mar 25, 202511.5612.1811.2111.7611.761,518,200
Mar 24, 202511.7811.9011.1611.5311.531,963,700
Mar 21, 202511.3011.6011.1611.4711.471,284,200
Mar 20, 202511.2811.6511.1411.2911.29936,700
Mar 19, 202511.1811.8110.9811.4211.421,694,200
Mar 18, 202511.2911.4810.7310.9510.951,797,400
Mar 17, 202511.1611.4610.5710.9810.981,789,800
Mar 14, 20259.7310.659.7210.6010.601,505,900
Mar 13, 20259.7410.199.229.389.382,281,400
Mar 12, 202510.5111.059.539.949.942,845,900
Mar 11, 20259.5510.939.4410.3110.313,596,800
Mar 10, 202511.5011.6010.7511.2611.262,581,200
Mar 7, 202512.3312.7011.4112.0612.062,103,300
Mar 6, 202513.3514.0012.0212.3612.362,290,200
Mar 5, 202512.5214.2212.0814.1214.123,126,600
Mar 4, 202511.5813.0511.2212.5112.512,808,600
Mar 3, 202514.6414.6411.9712.3112.312,171,100
Feb 28, 202512.9314.5112.5013.9713.972,356,400
Feb 27, 202515.1315.5014.0314.0314.031,653,800
Feb 26, 202514.9115.2914.3014.5014.501,612,400
Feb 25, 202515.4915.6413.5214.3414.343,285,600
Feb 24, 202518.1718.5115.6916.4216.422,409,600
Feb 21, 202520.3520.6217.8217.9117.912,129,100
Feb 20, 202521.6021.6418.8220.0020.002,693,300
Feb 19, 202523.9625.6521.4421.7221.721,831,600
Feb 18, 202524.5125.8322.9323.5823.581,988,200
Feb 14, 202525.5626.2723.5023.6223.621,754,500
Feb 13, 202526.2526.6624.9125.6625.662,155,500
Feb 12, 202521.8426.0821.7224.9924.992,698,600
Feb 11, 202523.8324.1121.7021.9321.931,400,200
Feb 10, 202521.3224.2621.1923.6523.652,622,300
Feb 7, 202521.6422.9420.5020.9320.931,502,100
Feb 6, 202523.5623.9821.6321.7421.741,612,400
Feb 5, 202523.9824.5822.7023.5423.541,545,900
Feb 4, 202523.1223.9822.2023.8923.891,785,200
Feb 3, 202522.4723.1921.5122.1922.192,733,600
Jan 31, 202523.3726.6623.1823.9223.923,351,900
Jan 30, 202523.0224.2421.5922.7722.771,731,100
Jan 29, 202522.2022.9521.0622.2222.221,335,300
Jan 28, 202524.1524.6020.7622.0022.001,772,000
Jan 27, 202521.0024.5220.6021.8121.813,415,500
Jan 24, 202522.1022.5721.1521.2421.241,603,600
Jan 23, 202521.6823.3520.7422.0522.052,376,400
Jan 22, 202521.2022.0320.0121.6521.653,838,000
Jan 21, 202515.9622.5015.9322.3322.3310,564,900
Jan 17, 202514.8015.3314.4714.7514.75819,300
Jan 16, 202514.7815.6814.1414.5714.571,324,400
Jan 15, 202514.3714.7113.9614.4714.47675,100
Jan 14, 202514.4614.6012.9313.7813.781,284,300
Jan 13, 202514.5814.8813.6013.9413.941,286,700
Jan 10, 202516.0816.4115.1015.5115.51960,300
Jan 8, 202516.2316.7215.1716.2116.211,396,000
Jan 7, 202517.5518.2016.2616.8116.811,264,200
Jan 6, 202518.2318.5417.4317.4617.461,494,500
Jan 3, 202517.2418.4917.0618.0918.091,215,200
Jan 2, 202516.9217.7516.0817.0417.041,127,100
Dec 31, 202418.0018.1516.4516.4616.461,455,900
Dec 30, 202417.0018.2816.1517.6517.652,148,300
Dec 27, 202417.4417.8616.1117.1217.121,885,000
Dec 26, 202415.2317.0914.7717.0917.091,658,500
Dec 24, 202414.1215.0713.8315.0715.07606,300
Dec 23, 202414.1214.2113.3214.0614.06768,300
Dec 20, 202412.2114.1511.9813.8913.891,134,800
Dec 19, 202412.7813.4512.5012.7012.70633,600
Dec 18, 202413.7414.0912.2712.4712.471,144,400
Dec 17, 202413.1113.7912.6013.6513.65844,900
Dec 16, 202412.4113.6412.0313.6213.621,023,500
Dec 13, 202411.6012.0911.5512.0312.03413,600
Dec 12, 202411.5212.2011.5111.5511.55406,000
Dec 11, 202412.1012.4011.2811.6711.67852,300
Dec 10, 202412.2312.9511.7311.8411.84650,100
Dec 9, 202414.3414.4012.2012.2312.231,364,200
Dec 6, 202413.5214.3013.1114.0714.07775,500
Dec 5, 202413.1813.8312.6613.3013.30563,700
Dec 4, 202413.2313.3512.6013.1813.18520,500
Dec 3, 202413.0813.5012.6013.1213.12881,500
Dec 2, 202414.9015.2513.2013.2713.271,163,700
Nov 29, 202413.8814.9013.8013.9613.96947,200
Nov 27, 202413.9414.2512.8413.4913.49774,100
Nov 26, 202413.8514.4013.5013.7813.781,209,500
Nov 25, 202414.1714.2413.2113.7713.771,084,600
Nov 22, 202412.3313.7412.0013.1713.171,191,200
Nov 21, 202411.1211.8110.6111.6811.68505,700
Nov 20, 202411.6811.8910.8711.0211.02635,900
Nov 19, 202410.6911.7210.5111.6411.64822,800
Nov 18, 202410.6211.3510.4210.8110.81718,100
Nov 15, 202410.1410.589.5810.3910.39668,600
Nov 14, 202410.5110.7710.1710.2510.25776,500
Nov 13, 202410.4510.859.9910.2710.271,172,500
Nov 12, 202410.2510.419.6910.0610.06790,300
Nov 11, 20249.4010.509.3510.3810.381,544,200
Nov 8, 20248.749.108.459.029.02490,300
Nov 7, 20247.808.967.478.518.51887,700
Nov 6, 20248.498.678.058.588.58689,800
Nov 5, 20247.808.077.708.008.00254,600
Nov 4, 20247.758.007.647.657.65333,500
Nov 1, 20247.778.117.707.767.76480,300
Oct 31, 20247.917.967.507.697.69403,300
Oct 30, 20248.338.597.887.907.90566,800
Oct 29, 20248.828.978.328.338.33643,700
Oct 28, 20248.659.278.529.199.19457,000
Oct 25, 20248.909.058.558.598.59320,500
Oct 24, 20248.879.278.718.838.83346,500
Oct 23, 20249.009.368.598.778.77454,100
Oct 22, 20249.099.308.788.908.90358,900
Oct 21, 20248.559.218.549.109.10593,700
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 9, 20247.577.807.127.557.55260,400
Oct 8, 20247.708.247.437.567.56586,300
Oct 7, 20247.307.707.247.697.69689,900
Oct 4, 20246.977.356.757.247.24407,100
Oct 3, 20246.867.086.636.686.68225,600
Oct 2, 20246.427.116.396.806.80320,200
Oct 1, 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 9, 20245.786.005.765.905.90182,400
Sep 6, 20246.076.165.675.725.72291,300
Sep 5, 20246.316.356.016.076.07212,000
Sep 4, 20246.286.516.256.256.25232,000
Sep 3, 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 9, 20245.426.025.315.395.39472,900
Aug 8, 20245.645.704.875.165.16861,700
Aug 7, 20246.216.245.685.755.75338,000
Aug 6, 20246.056.275.946.146.14253,800
Aug 5, 20245.486.035.345.895.89562,500
Aug 2, 20246.366.366.116.276.27360,700
Aug 1, 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 9, 20247.007.246.866.996.99523,400
Jul 8, 20246.827.196.776.926.92397,300
Jul 5, 20246.936.936.686.856.85314,900
Jul 3, 20246.877.096.876.996.99217,500
Jul 2, 20246.967.056.716.916.91412,700
Jul 1, 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 7, 20245.325.455.235.255.25227,600
Jun 6, 20245.185.425.165.375.37216,200
Jun 5, 20245.195.255.105.175.17181,400
Jun 4, 20245.025.184.845.155.15169,400
Jun 3, 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
May 29, 20245.205.275.055.195.19455,400
May 28, 20245.085.304.985.175.17625,500
May 24, 20244.845.064.795.035.03168,200
May 23, 20244.854.944.754.784.7876,900
May 22, 20245.015.094.734.804.80229,100
May 21, 20244.955.114.934.994.99144,600
May 20, 20244.915.094.824.964.96210,600
May 17, 20244.835.014.834.864.86140,700
May 16, 20245.005.024.834.874.87140,300
May 15, 20245.105.104.884.984.98218,400
May 14, 20244.835.054.835.005.00260,200
May 13, 20244.805.084.714.834.83770,700
May 10, 20244.414.704.344.674.67412,000
May 9, 20244.304.664.184.374.37254,600
May 8, 20244.034.413.984.284.28234,000
May 7, 20244.014.164.004.064.06128,000
May 6, 20244.254.284.044.064.06138,400
May 3, 20244.114.244.104.194.19201,100
May 2, 20244.004.073.914.054.0591,500
May 1, 20243.784.023.773.923.92154,900
Apr 30, 20243.813.843.783.783.7869,400
Apr 29, 20243.994.093.793.803.80270,600
Apr 26, 20243.833.983.813.963.9666,400
Apr 25, 20243.753.863.753.853.85107,500
Apr 24, 20243.763.843.723.833.8386,800
Apr 23, 20243.743.963.683.833.83109,200
Apr 22, 20243.543.753.543.753.75183,100
Apr 19, 20243.553.673.513.543.5454,600
Apr 18, 20243.423.723.393.573.57117,800
Apr 17, 20243.523.563.403.413.41141,800
Apr 16, 20243.523.603.513.523.52129,400
Apr 15, 20243.843.843.563.563.56196,900
Apr 12, 20243.873.913.713.863.86127,000
Apr 11, 20243.793.943.753.863.86173,500
Apr 10, 20244.024.033.713.803.80217,800
Apr 9, 20244.344.593.954.054.05467,000
Apr 8, 20244.414.434.304.414.41132,400
Apr 5, 20244.304.394.254.374.3782,700
Apr 4, 20244.394.494.284.314.31154,400
Apr 3, 20244.264.444.214.364.36142,000
Apr 2, 20244.354.414.254.284.28129,700

Related Tickers

PL Planet Labs PBC
3.4250
+1.33%
 
LUNR Intuitive Machines, Inc.
7.47
+0.27%
 
RKLB Rocket Lab USA, Inc.
18.15
+1.51%
 
ACHR Archer Aviation Inc.
6.97
-2.04%
 
SIDU Sidus Space, Inc.
1.4200
-4.05%
 
KTOS Kratos Defense & Security Solutions, Inc.
29.30
-1.31%
 
MNTS Momentus Inc.
1.9200
-4.00%
 
KITT Nauticus Robotics, Inc.
1.0400
+13.18%
 
AVAV AeroVironment, Inc.
121.79
+2.18%
 
SPCE Virgin Galactic Holdings, Inc.
2.8150
-7.10%