Home

Redwire Corporation Common Stock (RDW)

8.0000
+0.00 (0.00%)
NYSE · Last Trade: Oct 27th, 4:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Redwire Corporation Common Stock (RDW)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20258.028.217.958.005,503,9518.00
10/23/20257.798.017.687.744,758,4167.74
10/22/20257.757.907.447.648,961,0977.64
10/21/20258.208.267.897.976,593,4387.97
10/20/20258.188.328.008.255,860,5008.25
10/17/20258.418.627.887.979,264,0637.97
10/16/20258.959.308.498.557,243,4388.55
10/15/20259.799.918.768.9410,225,8618.94
10/14/20258.859.818.629.5410,426,7399.54
10/13/20258.899.088.729.066,653,2929.06
10/10/20259.529.618.728.7415,312,9048.74
10/09/20259.8310.079.449.6510,308,9299.65
10/08/202510.1910.289.669.7917,150,4609.79
10/07/202511.3011.3910.5410.979,646,51610.97
10/06/202511.4811.8511.0711.229,264,04511.22
10/03/202510.8210.9810.3810.7311,599,18610.73
10/02/20259.2710.459.2610.3612,069,27710.36
10/01/20258.819.248.729.165,783,6809.16
9/30/20258.839.008.588.995,216,8158.99
9/29/20259.049.218.878.936,954,6778.93
9/26/20259.019.178.588.835,136,7448.83
9/25/20259.019.458.688.968,572,8548.96
9/24/20259.7510.069.239.3512,518,4909.35
9/23/20258.219.358.179.2213,335,9019.22
9/22/20257.948.137.778.116,688,6698.11
9/19/20258.118.257.927.9510,077,9327.95
9/18/20258.048.287.928.018,447,7698.01
9/17/20258.058.157.777.8721,947,4667.87
9/16/20259.469.608.899.004,305,0939.00
9/15/20259.159.428.709.064,789,2129.06
9/12/20258.528.858.528.692,725,7198.69
9/11/20258.208.748.208.453,131,0888.45
9/10/20258.218.508.138.232,680,6908.23
9/09/20258.278.348.088.162,032,4248.16
9/08/20258.378.548.238.391,962,7138.39
9/05/20258.348.498.118.322,198,9638.32
9/04/20258.438.438.068.213,352,5898.21
9/03/20258.908.988.308.323,703,9808.32
9/02/20258.649.018.538.922,459,8208.92
8/29/20259.119.208.758.913,067,6868.91
8/28/20259.179.439.019.204,474,9449.20
8/27/20259.279.328.938.993,028,3928.99
8/26/20258.929.388.909.292,705,7839.29
8/25/20259.009.388.808.942,694,1878.94
8/22/20258.689.188.619.103,243,4399.10
8/21/20258.718.828.558.701,846,3828.70
8/20/20258.778.848.188.703,928,4298.70
8/19/20258.978.998.668.843,754,6298.84
8/18/20258.759.288.439.044,610,6549.04
8/15/20259.069.078.768.943,702,2278.94
8/14/20259.419.629.029.094,039,1899.09
8/13/20259.709.779.019.664,974,9339.66
8/12/20258.929.628.659.426,609,9649.42
8/11/20259.019.238.658.826,163,4828.82
8/08/20259.339.658.918.9910,032,2648.99
8/07/202510.9911.359.409.4719,866,8489.47
8/06/202514.4114.5813.5213.706,404,16013.70
8/05/202515.1215.7314.2814.714,193,43614.71
8/04/202514.1415.2413.9514.774,753,71714.77
8/01/202513.6114.2113.1013.873,124,99613.87
7/31/202514.1714.7113.9614.292,747,67714.29
7/30/202514.5614.8813.7114.063,587,72614.06
7/29/202515.4415.6014.0314.464,871,55014.46
7/28/202516.3716.5115.2515.472,628,07115.47