Canada markets closed

Redwire Corporation (RDW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5400-0.0300 (-0.84%)
At close: 04:00PM EDT
3.4700 -0.07 (-1.98%)
After hours: 04:07PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20243.55003.67003.51003.54003.540054,600
Apr 18, 20243.42003.72003.38803.57003.5700117,800
Apr 17, 20243.52003.56403.40003.41003.4100141,800
Apr 16, 20243.52003.60003.51003.52003.5200129,400
Apr 15, 20243.84003.84003.56003.56003.5600196,900
Apr 12, 20243.87003.91003.71003.86003.8600127,000
Apr 11, 20243.79003.94003.75003.86003.8600173,500
Apr 10, 20244.02004.03003.71003.80003.8000217,800
Apr 09, 20244.34004.59003.95004.05004.0500467,000
Apr 08, 20244.41004.43004.30004.41004.4100132,400
Apr 05, 20244.30004.39004.25004.37004.370082,700
Apr 04, 20244.39004.48604.28004.31004.3100154,400
Apr 03, 20244.26004.44004.21004.36004.3600142,000
Apr 02, 20244.35004.41004.25004.28004.2800129,700
Apr 01, 20244.40004.45004.24004.37004.3700201,000
Mar 28, 20244.44004.65004.31004.39004.3900296,200
Mar 27, 20244.20004.47004.06004.41004.4100340,900
Mar 26, 20244.57004.58004.20004.25004.2500439,400
Mar 25, 20244.57004.79004.25004.48004.4800541,700
Mar 22, 20244.24004.50004.21004.48004.4800497,900
Mar 21, 20243.99004.41003.95004.24004.24001,493,100
Mar 20, 20243.81003.98003.77503.92003.9200264,200
Mar 19, 20243.47003.89003.47003.83003.8300455,200
Mar 18, 20243.38003.74003.35003.51003.5100654,300
Mar 15, 20243.18003.37003.17003.35003.3500288,700
Mar 14, 20243.39003.39003.18003.20003.2000145,400
Mar 13, 20243.15003.36003.15003.32003.3200197,700
Mar 12, 20243.04003.20003.01003.17003.1700141,800
Mar 11, 20243.00003.15003.00003.11003.1100179,700
Mar 08, 20243.06003.16002.98003.00003.0000169,700
Mar 07, 20243.19003.19003.02003.06003.0600102,200
Mar 06, 20243.03003.17003.03003.17003.1700112,400
Mar 05, 20243.05003.10002.94003.04003.0400216,200
Mar 04, 20243.05003.07002.91003.04003.0400234,000
Mar 01, 20243.23003.30003.04003.09003.0900214,900
Feb 29, 20243.40003.42003.23003.23003.2300127,200
Feb 28, 20243.42003.47003.25003.36003.3600166,100
Feb 27, 20243.25003.45003.21003.43003.4300280,200
Feb 26, 20243.02003.24003.02003.21003.2100212,700
Feb 23, 20242.91003.12002.89003.04003.0400371,600
Feb 22, 20242.95002.99002.89002.90002.9000225,800
Feb 21, 20242.92003.00002.89002.94002.9400294,800
Feb 20, 20242.95003.00002.90002.94002.9400165,400
Feb 16, 20243.00003.08002.94002.99002.9900144,600
Feb 15, 20243.03003.10002.97002.99002.9900140,900
Feb 14, 20243.01003.05502.95003.01003.0100128,300
Feb 13, 20243.04003.12002.90002.96002.9600286,400
Feb 12, 20243.01003.19003.01003.10003.1000340,600
Feb 09, 20243.05003.09002.93003.04003.040087,000
Feb 08, 20242.96003.12002.91003.03003.0300334,100
Feb 07, 20243.08003.08002.91002.96002.9600342,100
Feb 06, 20242.87003.15002.87003.04003.0400466,800
Feb 05, 20242.89002.97002.87002.87002.8700105,200
Feb 02, 20242.97003.02002.88002.95002.9500183,400
Feb 01, 20242.90003.03002.85002.92002.9200156,500
Jan 31, 20242.80003.06002.77002.90002.9000198,600
Jan 30, 20242.86002.89002.76002.82002.8200115,700
Jan 29, 20242.86002.91002.83002.86002.860075,800
Jan 26, 20242.92002.99002.85002.86002.8600100,000
Jan 25, 20242.89003.03002.80002.91002.9100368,200
Jan 24, 20242.99002.99002.80002.82002.8200123,500
Jan 23, 20242.99003.04002.86002.93002.9300108,100
Jan 22, 20242.81003.00002.81002.93002.9300393,800
Jan 19, 20242.75002.85002.69502.74002.740069,800
Jan 18, 20242.76002.82002.70002.73002.7300125,000
Jan 17, 20242.75002.80002.68002.71002.7100132,900
Jan 16, 20242.86002.92002.76002.78002.7800223,100
Jan 12, 20242.93003.04002.87002.89002.890077,800
Jan 11, 20243.08003.09002.90002.91002.9100112,000
Jan 10, 20243.02003.15002.99003.09003.090091,800
Jan 09, 20243.03003.11002.95003.02003.0200124,900
Jan 08, 20242.92003.09002.86003.02003.0200126,900
Jan 05, 20242.95003.02002.87002.95002.9500185,400
Jan 04, 20243.05003.10002.97003.00003.0000113,400
Jan 03, 20242.92003.25002.87003.05003.0500266,400
Jan 02, 20242.90002.97002.80002.96002.9600125,700
Dec 29, 20232.95002.95002.73002.85002.8500228,100
Dec 28, 20232.95003.06502.89002.91002.9100134,500
Dec 27, 20232.94003.07002.87002.96002.9600238,800
Dec 26, 20232.97003.07002.82003.01003.010098,000
Dec 22, 20232.97003.09002.92002.94002.940099,300
Dec 21, 20233.09003.09002.91002.98002.980094,900
Dec 20, 20233.02003.29002.96003.02003.0200231,300
Dec 19, 20232.79002.98002.79002.95002.9500114,800
Dec 18, 20232.76002.94002.74002.80002.8000138,000
Dec 15, 20232.97003.02002.69502.76002.7600187,800
Dec 14, 20232.95003.08002.90003.02003.0200200,600
Dec 13, 20232.82002.94002.70002.89002.890094,100
Dec 12, 20232.98002.98002.74002.83002.8300115,100
Dec 11, 20233.05003.05002.81002.92002.9200121,300
Dec 08, 20232.88003.03002.80602.99002.9900236,300
Dec 07, 20232.77002.92002.74002.88002.8800120,400
Dec 06, 20232.75002.84002.72002.76002.7600105,100
Dec 05, 20232.66002.89002.63702.78002.7800464,600
Dec 04, 20232.70002.73002.61002.67002.6700146,700
Dec 01, 20232.55002.69002.49002.67002.6700112,900
Nov 30, 20232.60002.61002.52002.56002.560089,500
Nov 29, 20232.60002.68002.55002.57002.570099,500
Nov 28, 20232.58002.66002.54002.59002.5900101,100
Nov 27, 20232.52002.61002.50002.56002.5600148,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...