Canada Markets open in 8 hrs 47 mins

Redwire Corporation (RDW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1600-0.0100 (-0.32%)
At close: 04:00PM EDT
3.2000 +0.04 (+1.27%)
After hours: 06:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
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
Mar 24, 20228.02008.13007.70508.09008.0900217,800
Mar 23, 20227.73008.10007.56007.98007.9800419,000
Mar 22, 20227.69007.94007.58007.79007.7900273,600
Mar 21, 20227.25007.87007.25007.74007.7400808,100
Mar 18, 20226.91007.57006.86007.57007.5700392,300
Mar 17, 20226.58007.07006.58006.98006.9800326,000
Mar 16, 20226.20006.82006.11206.69006.6900417,800
Mar 15, 20225.71006.18005.60006.13006.1300202,200
Mar 14, 20226.02006.02005.60005.76005.7600244,900
Mar 11, 20226.16006.16005.84005.97005.9700189,200
Mar 10, 20226.12006.25005.91006.13006.1300225,700
Mar 09, 20225.82006.35205.74006.22006.2200266,700
Mar 08, 20225.31006.06005.31005.75005.7500437,600
Mar 07, 20225.77005.91905.32005.34005.3400207,000
Mar 04, 20225.42005.84405.41005.67005.6700286,300
Mar 03, 20225.60005.64005.40005.49005.4900161,400
Mar 02, 20225.41005.65005.29005.55005.5500239,500
Mar 01, 20225.60005.69005.36005.41005.4100113,000
Feb 28, 20225.62005.98005.53005.60005.6000310,800
Feb 25, 20225.27005.60005.07505.46005.4600603,100
Feb 24, 20224.27005.28004.25005.23005.2300514,100
Feb 23, 20225.00005.10904.67004.67004.6700265,500
Feb 22, 20225.11005.23304.89004.92004.9200300,300
Feb 18, 20225.18005.34005.10005.12005.1200293,900
Feb 17, 20225.60005.63705.18005.23005.2300404,100
Feb 16, 20225.66005.86005.54005.70005.7000289,300
Feb 15, 20225.73005.94005.62005.73005.7300574,100
Feb 14, 20225.81005.97005.56005.56005.5600231,500
Feb 11, 20226.38006.40005.80005.89005.8900441,100
Feb 10, 20225.96006.54005.93006.28006.2800527,700
Feb 09, 20226.09006.21006.00006.06006.0600459,100
Feb 08, 20225.82006.14205.71005.95005.9500454,200
Feb 07, 20225.80006.00005.61005.87005.8700446,000
Feb 04, 20225.51005.97005.42005.79005.79001,106,100
Feb 03, 20225.43006.65005.30005.64005.64009,692,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...