UK Markets closed

Redwire Corporation (RDW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.1700-0.1500 (-4.52%)
At close: 04:00PM EDT
3.3800 +0.21 (+6.62%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.33003.45203.16003.17003.17002,368,200
23 Jun 20223.54003.62003.27003.32003.3200416,800
22 Jun 20223.53003.68003.46003.54003.5400309,000
21 Jun 20223.91003.97003.60003.68003.6800428,600
17 Jun 20223.83003.98003.79003.90003.9000314,500
16 Jun 20223.66003.81003.51503.81003.8100338,400
15 Jun 20223.68003.82003.60003.79003.7900233,700
14 Jun 20223.62003.63003.44003.52003.5200199,200
13 Jun 20223.88003.88003.55503.61003.6100301,700
10 Jun 20223.95003.99003.78003.84003.8400182,500
09 Jun 20224.19004.22003.94004.01004.0100291,500
08 Jun 20224.31004.40504.17004.22004.2200194,400
07 Jun 20224.29004.35003.98004.31004.3100344,800
06 Jun 20224.64004.69004.18004.30004.3000248,700
03 Jun 20224.40004.54004.17004.54004.5400197,400
02 Jun 20224.26004.63004.26004.46004.4600240,300
01 Jun 20224.42004.60004.24504.31004.3100255,600
31 May 20224.16004.37004.06004.36004.3600263,300
27 May 20224.03004.24003.96004.15004.1500307,300
26 May 20223.76004.04003.76004.02004.0200205,800
25 May 20223.50003.87003.50003.80003.8000212,000
24 May 20223.71003.72503.36003.56003.5600270,400
23 May 20224.13004.13003.70003.75003.7500464,400
20 May 20224.06004.09003.75004.01004.0100639,500
19 May 20224.04004.45003.97003.99003.9900424,600
18 May 20224.24004.29003.97004.12004.1200322,900
17 May 20223.84004.34003.84004.26004.2600359,500
16 May 20223.78004.04003.70003.76003.7600298,900
13 May 20223.95004.03503.76003.76003.7600609,100
12 May 20223.81004.12003.65003.70003.7000654,400
11 May 20224.88004.88003.90003.93003.9300790,000
10 May 20225.66005.72004.80004.99004.9900462,800
09 May 20225.94006.02005.45005.51005.5100289,500
06 May 20226.19006.21505.84006.09006.0900337,600
05 May 20226.45006.45006.07006.24006.2400132,200
04 May 20226.49006.55006.18006.52006.5200217,900
03 May 20226.44006.52006.18006.45006.4500222,700
02 May 20225.92006.42005.91006.36006.3600278,100
29 Apr 20226.12006.39005.96006.02006.0200332,200
28 Apr 20225.83006.20005.66006.16006.1600301,400
27 Apr 20225.61005.88005.61005.73005.7300212,600
26 Apr 20226.09006.17005.67005.69005.6900407,100
25 Apr 20226.11006.47006.05006.17006.1700287,500
22 Apr 20226.02006.37006.02006.29006.2900211,100
21 Apr 20226.42006.62006.00006.11006.1100290,100
20 Apr 20226.24006.49006.14006.40006.4000233,500
19 Apr 20225.73006.30005.73006.20006.2000252,900
18 Apr 20225.80006.00005.65005.76005.7600300,200
14 Apr 20226.13006.29005.88005.92005.9200237,700
13 Apr 20226.03006.23006.03006.18006.1800184,500
12 Apr 20226.27006.55005.99006.03006.0300294,300
11 Apr 20226.25006.53006.11006.16006.1600256,300
08 Apr 20226.25006.44006.13006.30006.3000198,700
07 Apr 20226.35006.43006.18006.32006.3200321,800
06 Apr 20226.19006.37005.91006.35006.3500396,400
05 Apr 20226.35006.70006.24006.32006.3200817,700
04 Apr 20226.00006.57005.88006.48006.48001,004,300
01 Apr 20227.15007.15005.74306.05006.05003,255,600
31 Mar 20228.42008.78008.39008.48008.4800920,300
30 Mar 20228.24008.37007.85007.96007.9600407,800
29 Mar 20227.55008.29007.55008.18008.1800459,900
28 Mar 20227.98007.98007.45007.74007.7400208,900
25 Mar 20228.04008.19007.62007.82007.8200359,100
24 Mar 20228.02008.13007.70508.09008.0900217,800
23 Mar 20227.73008.10007.56007.98007.9800419,000
22 Mar 20227.69007.94007.58007.79007.7900273,600
21 Mar 20227.25007.87007.25007.74007.7400808,100
18 Mar 20226.91007.57006.86007.57007.5700392,300
17 Mar 20226.58007.07006.58006.98006.9800326,000
16 Mar 20226.20006.82006.11206.69006.6900417,800
15 Mar 20225.71006.18005.60006.13006.1300202,200
14 Mar 20226.02006.02005.60005.76005.7600244,900
11 Mar 20226.16006.16005.84005.97005.9700189,200
10 Mar 20226.12006.25005.91006.13006.1300225,700
09 Mar 20225.82006.35205.74006.22006.2200266,700
08 Mar 20225.31006.06005.31005.75005.7500437,600
07 Mar 20225.77005.91905.32005.34005.3400207,000
04 Mar 20225.42005.84405.41005.67005.6700286,300
03 Mar 20225.60005.64005.40005.49005.4900161,400
02 Mar 20225.41005.65005.29005.55005.5500239,500
01 Mar 20225.60005.69005.36005.41005.4100113,000
28 Feb 20225.62005.98005.53005.60005.6000310,800
25 Feb 20225.27005.60005.07505.46005.4600603,100
24 Feb 20224.27005.28004.25005.23005.2300514,100
23 Feb 20225.00005.10904.67004.67004.6700265,500
22 Feb 20225.11005.23304.89004.92004.9200300,300
18 Feb 20225.18005.34005.10005.12005.1200293,900
17 Feb 20225.60005.63705.18005.23005.2300404,100
16 Feb 20225.66005.86005.54005.70005.7000289,300
15 Feb 20225.73005.94005.62005.73005.7300574,100
14 Feb 20225.81005.97005.56005.56005.5600231,500
11 Feb 20226.38006.40005.80005.89005.8900441,100
10 Feb 20225.96006.54005.93006.28006.2800527,700
09 Feb 20226.09006.21006.00006.06006.0600459,100
08 Feb 20225.82006.14205.71005.95005.9500454,200
07 Feb 20225.80006.00005.61005.87005.8700446,000
04 Feb 20225.51005.97005.42005.79005.79001,106,100
03 Feb 20225.43006.65005.30005.64005.64009,692,700
02 Feb 20225.60005.60005.21005.29005.2900158,700
01 Feb 20225.39005.60005.29005.51005.5100342,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...