Canada markets open in 8 hours 37 minutes

Redwire Corporation (RDW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1800-0.2800 (-8.09%)
At close: 04:00PM EDT
3.2100 +0.03 (+0.94%)
After hours: 07:50PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20223.39003.48003.16003.18003.1800130,400
Aug 16, 20223.58003.67003.43003.46003.4600191,200
Aug 15, 20223.91003.98003.55003.58003.5800222,900
Aug 12, 20223.90003.96003.70003.95003.9500145,000
Aug 11, 20223.38003.98003.33003.86003.8600355,400
Aug 10, 20223.48003.58003.08003.43003.4300236,300
Aug 09, 20223.33003.36003.19003.31003.310064,700
Aug 08, 20223.39003.59103.32003.36003.3600113,600
Aug 05, 20223.50003.58003.35003.44003.4400134,300
Aug 04, 20223.52003.57003.44003.53003.530084,700
Aug 03, 20223.45003.63003.40003.50003.5000120,500
Aug 02, 20223.38003.64003.35503.50003.500091,200
Aug 01, 20223.32003.40003.21003.40003.4000118,600
Jul 29, 20223.43003.43003.21003.30003.3000103,800
Jul 28, 20223.41003.47003.17003.36003.3600114,500
Jul 27, 20223.18003.40003.15003.33003.3300103,900
Jul 26, 20223.18003.30003.09003.15003.1500112,500
Jul 25, 20223.24003.33003.20503.25003.2500123,300
Jul 22, 20223.59003.60003.20003.28003.2800136,300
Jul 21, 20223.61003.61003.45003.56003.560096,700
Jul 20, 20223.27003.56003.27003.56003.5600105,500
Jul 19, 20223.32003.56003.24003.30003.3000157,600
Jul 18, 20223.33003.72003.26003.30003.3000146,200
Jul 15, 20223.19003.25003.09003.25003.2500104,700
Jul 14, 20223.19003.21003.05003.15003.1500143,800
Jul 13, 20223.13003.27003.12003.19003.190084,300
Jul 12, 20223.18003.32003.11003.21003.2100131,500
Jul 11, 20223.29003.35003.13003.16003.160095,200
Jul 08, 20223.29003.42803.28003.33003.3300100,600
Jul 07, 20223.18003.33003.18003.31003.3100171,100
Jul 06, 20223.28003.39003.12003.12003.1200131,100
Jul 05, 20223.12003.34002.95003.34003.3400222,300
Jul 01, 20223.05003.14502.98003.13003.130095,000
Jun 30, 20222.91003.06702.78003.04003.0400214,100
Jun 29, 20223.00003.03002.82002.93002.9300353,900
Jun 28, 20223.17003.26003.00003.01003.0100210,100
Jun 27, 20223.19003.28002.99003.16003.1600296,100
Jun 24, 20223.33003.45203.16003.17003.17002,368,200
Jun 23, 20223.54003.62003.27003.32003.3200416,800
Jun 22, 20223.53003.68003.46003.54003.5400309,000
Jun 21, 20223.91003.97003.60003.68003.6800428,600
Jun 17, 20223.83003.98003.79003.90003.9000314,500
Jun 16, 20223.66003.81003.51503.81003.8100338,400
Jun 15, 20223.68003.82003.60003.79003.7900233,700
Jun 14, 20223.62003.63003.44003.52003.5200199,200
Jun 13, 20223.88003.88003.55503.61003.6100301,700
Jun 10, 20223.95003.99003.78003.84003.8400182,500
Jun 09, 20224.19004.22003.94004.01004.0100291,500
Jun 08, 20224.31004.40504.17004.22004.2200194,400
Jun 07, 20224.29004.35003.98004.31004.3100344,800
Jun 06, 20224.64004.69004.18004.30004.3000248,700
Jun 03, 20224.40004.54004.17004.54004.5400197,400
Jun 02, 20224.26004.63004.26004.46004.4600240,300
Jun 01, 20224.42004.60004.24504.31004.3100255,600
May 31, 20224.16004.37004.06004.36004.3600263,300
May 27, 20224.03004.24003.96004.15004.1500307,300
May 26, 20223.76004.04003.76004.02004.0200205,800
May 25, 20223.50003.87003.50003.80003.8000212,000
May 24, 20223.71003.72503.36003.56003.5600270,400
May 23, 20224.13004.13003.70003.75003.7500464,400
May 20, 20224.06004.09003.75004.01004.0100639,500
May 19, 20224.04004.45003.97003.99003.9900424,600
May 18, 20224.24004.29003.97004.12004.1200322,900
May 17, 20223.84004.34003.84004.26004.2600359,500
May 16, 20223.78004.04003.70003.76003.7600298,900
May 13, 20223.95004.03503.76003.76003.7600609,100
May 12, 20223.81004.12003.65003.70003.7000654,400
May 11, 20224.88004.88003.90003.93003.9300790,000
May 10, 20225.66005.72004.80004.99004.9900462,800
May 09, 20225.94006.02005.45005.51005.5100289,500
May 06, 20226.19006.21505.84006.09006.0900337,600
May 05, 20226.45006.45006.07006.24006.2400132,200
May 04, 20226.49006.55006.18006.52006.5200217,900
May 03, 20226.44006.52006.18006.45006.4500222,700
May 02, 20225.92006.42005.91006.36006.3600278,100
Apr 29, 20226.12006.39005.96006.02006.0200332,200
Apr 28, 20225.83006.20005.66006.16006.1600301,400
Apr 27, 20225.61005.88005.61005.73005.7300212,600
Apr 26, 20226.09006.17005.67005.69005.6900407,100
Apr 25, 20226.11006.47006.05006.17006.1700287,500
Apr 22, 20226.02006.37006.02006.29006.2900211,100
Apr 21, 20226.42006.62006.00006.11006.1100290,100
Apr 20, 20226.24006.49006.14006.40006.4000233,500
Apr 19, 20225.73006.30005.73006.20006.2000252,900
Apr 18, 20225.80006.00005.65005.76005.7600300,200
Apr 14, 20226.13006.29005.88005.92005.9200237,700
Apr 13, 20226.03006.23006.03006.18006.1800184,500
Apr 12, 20226.27006.55005.99006.03006.0300294,300
Apr 11, 20226.25006.53006.11006.16006.1600256,300
Apr 08, 20226.25006.44006.13006.30006.3000198,700
Apr 07, 20226.35006.43006.18006.32006.3200321,800
Apr 06, 20226.19006.37005.91006.35006.3500396,400
Apr 05, 20226.35006.70006.24006.32006.3200817,700
Apr 04, 20226.00006.57005.88006.48006.48001,004,300
Apr 01, 20227.15007.15005.74306.05006.05003,255,600
Mar 31, 20228.42008.78008.39008.48008.4800920,300
Mar 30, 20228.24008.37007.85007.96007.9600407,800
Mar 29, 20227.55008.29007.55008.18008.1800459,900
Mar 28, 20227.98007.98007.45007.74007.7400208,900
Mar 25, 20228.04008.19007.62007.82007.8200359,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...