Redwire Corporation (RDW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 3.3300 | 3.4520 | 3.1600 | 3.1700 | 3.1700 | 2,368,200 |
| 23 Jun 2022 | 3.5400 | 3.6200 | 3.2700 | 3.3200 | 3.3200 | 416,800 |
| 22 Jun 2022 | 3.5300 | 3.6800 | 3.4600 | 3.5400 | 3.5400 | 309,000 |
| 21 Jun 2022 | 3.9100 | 3.9700 | 3.6000 | 3.6800 | 3.6800 | 428,600 |
| 17 Jun 2022 | 3.8300 | 3.9800 | 3.7900 | 3.9000 | 3.9000 | 314,500 |
| 16 Jun 2022 | 3.6600 | 3.8100 | 3.5150 | 3.8100 | 3.8100 | 338,400 |
| 15 Jun 2022 | 3.6800 | 3.8200 | 3.6000 | 3.7900 | 3.7900 | 233,700 |
| 14 Jun 2022 | 3.6200 | 3.6300 | 3.4400 | 3.5200 | 3.5200 | 199,200 |
| 13 Jun 2022 | 3.8800 | 3.8800 | 3.5550 | 3.6100 | 3.6100 | 301,700 |
| 10 Jun 2022 | 3.9500 | 3.9900 | 3.7800 | 3.8400 | 3.8400 | 182,500 |
| 09 Jun 2022 | 4.1900 | 4.2200 | 3.9400 | 4.0100 | 4.0100 | 291,500 |
| 08 Jun 2022 | 4.3100 | 4.4050 | 4.1700 | 4.2200 | 4.2200 | 194,400 |
| 07 Jun 2022 | 4.2900 | 4.3500 | 3.9800 | 4.3100 | 4.3100 | 344,800 |
| 06 Jun 2022 | 4.6400 | 4.6900 | 4.1800 | 4.3000 | 4.3000 | 248,700 |
| 03 Jun 2022 | 4.4000 | 4.5400 | 4.1700 | 4.5400 | 4.5400 | 197,400 |
| 02 Jun 2022 | 4.2600 | 4.6300 | 4.2600 | 4.4600 | 4.4600 | 240,300 |
| 01 Jun 2022 | 4.4200 | 4.6000 | 4.2450 | 4.3100 | 4.3100 | 255,600 |
| 31 May 2022 | 4.1600 | 4.3700 | 4.0600 | 4.3600 | 4.3600 | 263,300 |
| 27 May 2022 | 4.0300 | 4.2400 | 3.9600 | 4.1500 | 4.1500 | 307,300 |
| 26 May 2022 | 3.7600 | 4.0400 | 3.7600 | 4.0200 | 4.0200 | 205,800 |
| 25 May 2022 | 3.5000 | 3.8700 | 3.5000 | 3.8000 | 3.8000 | 212,000 |
| 24 May 2022 | 3.7100 | 3.7250 | 3.3600 | 3.5600 | 3.5600 | 270,400 |
| 23 May 2022 | 4.1300 | 4.1300 | 3.7000 | 3.7500 | 3.7500 | 464,400 |
| 20 May 2022 | 4.0600 | 4.0900 | 3.7500 | 4.0100 | 4.0100 | 639,500 |
| 19 May 2022 | 4.0400 | 4.4500 | 3.9700 | 3.9900 | 3.9900 | 424,600 |
| 18 May 2022 | 4.2400 | 4.2900 | 3.9700 | 4.1200 | 4.1200 | 322,900 |
| 17 May 2022 | 3.8400 | 4.3400 | 3.8400 | 4.2600 | 4.2600 | 359,500 |
| 16 May 2022 | 3.7800 | 4.0400 | 3.7000 | 3.7600 | 3.7600 | 298,900 |
| 13 May 2022 | 3.9500 | 4.0350 | 3.7600 | 3.7600 | 3.7600 | 609,100 |
| 12 May 2022 | 3.8100 | 4.1200 | 3.6500 | 3.7000 | 3.7000 | 654,400 |
| 11 May 2022 | 4.8800 | 4.8800 | 3.9000 | 3.9300 | 3.9300 | 790,000 |
| 10 May 2022 | 5.6600 | 5.7200 | 4.8000 | 4.9900 | 4.9900 | 462,800 |
| 09 May 2022 | 5.9400 | 6.0200 | 5.4500 | 5.5100 | 5.5100 | 289,500 |
| 06 May 2022 | 6.1900 | 6.2150 | 5.8400 | 6.0900 | 6.0900 | 337,600 |
| 05 May 2022 | 6.4500 | 6.4500 | 6.0700 | 6.2400 | 6.2400 | 132,200 |
| 04 May 2022 | 6.4900 | 6.5500 | 6.1800 | 6.5200 | 6.5200 | 217,900 |
| 03 May 2022 | 6.4400 | 6.5200 | 6.1800 | 6.4500 | 6.4500 | 222,700 |
| 02 May 2022 | 5.9200 | 6.4200 | 5.9100 | 6.3600 | 6.3600 | 278,100 |
| 29 Apr 2022 | 6.1200 | 6.3900 | 5.9600 | 6.0200 | 6.0200 | 332,200 |
| 28 Apr 2022 | 5.8300 | 6.2000 | 5.6600 | 6.1600 | 6.1600 | 301,400 |
| 27 Apr 2022 | 5.6100 | 5.8800 | 5.6100 | 5.7300 | 5.7300 | 212,600 |
| 26 Apr 2022 | 6.0900 | 6.1700 | 5.6700 | 5.6900 | 5.6900 | 407,100 |
| 25 Apr 2022 | 6.1100 | 6.4700 | 6.0500 | 6.1700 | 6.1700 | 287,500 |
| 22 Apr 2022 | 6.0200 | 6.3700 | 6.0200 | 6.2900 | 6.2900 | 211,100 |
| 21 Apr 2022 | 6.4200 | 6.6200 | 6.0000 | 6.1100 | 6.1100 | 290,100 |
| 20 Apr 2022 | 6.2400 | 6.4900 | 6.1400 | 6.4000 | 6.4000 | 233,500 |
| 19 Apr 2022 | 5.7300 | 6.3000 | 5.7300 | 6.2000 | 6.2000 | 252,900 |
| 18 Apr 2022 | 5.8000 | 6.0000 | 5.6500 | 5.7600 | 5.7600 | 300,200 |
| 14 Apr 2022 | 6.1300 | 6.2900 | 5.8800 | 5.9200 | 5.9200 | 237,700 |
| 13 Apr 2022 | 6.0300 | 6.2300 | 6.0300 | 6.1800 | 6.1800 | 184,500 |
| 12 Apr 2022 | 6.2700 | 6.5500 | 5.9900 | 6.0300 | 6.0300 | 294,300 |
| 11 Apr 2022 | 6.2500 | 6.5300 | 6.1100 | 6.1600 | 6.1600 | 256,300 |
| 08 Apr 2022 | 6.2500 | 6.4400 | 6.1300 | 6.3000 | 6.3000 | 198,700 |
| 07 Apr 2022 | 6.3500 | 6.4300 | 6.1800 | 6.3200 | 6.3200 | 321,800 |
| 06 Apr 2022 | 6.1900 | 6.3700 | 5.9100 | 6.3500 | 6.3500 | 396,400 |
| 05 Apr 2022 | 6.3500 | 6.7000 | 6.2400 | 6.3200 | 6.3200 | 817,700 |
| 04 Apr 2022 | 6.0000 | 6.5700 | 5.8800 | 6.4800 | 6.4800 | 1,004,300 |
| 01 Apr 2022 | 7.1500 | 7.1500 | 5.7430 | 6.0500 | 6.0500 | 3,255,600 |
| 31 Mar 2022 | 8.4200 | 8.7800 | 8.3900 | 8.4800 | 8.4800 | 920,300 |
| 30 Mar 2022 | 8.2400 | 8.3700 | 7.8500 | 7.9600 | 7.9600 | 407,800 |
| 29 Mar 2022 | 7.5500 | 8.2900 | 7.5500 | 8.1800 | 8.1800 | 459,900 |
| 28 Mar 2022 | 7.9800 | 7.9800 | 7.4500 | 7.7400 | 7.7400 | 208,900 |
| 25 Mar 2022 | 8.0400 | 8.1900 | 7.6200 | 7.8200 | 7.8200 | 359,100 |
| 24 Mar 2022 | 8.0200 | 8.1300 | 7.7050 | 8.0900 | 8.0900 | 217,800 |
| 23 Mar 2022 | 7.7300 | 8.1000 | 7.5600 | 7.9800 | 7.9800 | 419,000 |
| 22 Mar 2022 | 7.6900 | 7.9400 | 7.5800 | 7.7900 | 7.7900 | 273,600 |
| 21 Mar 2022 | 7.2500 | 7.8700 | 7.2500 | 7.7400 | 7.7400 | 808,100 |
| 18 Mar 2022 | 6.9100 | 7.5700 | 6.8600 | 7.5700 | 7.5700 | 392,300 |
| 17 Mar 2022 | 6.5800 | 7.0700 | 6.5800 | 6.9800 | 6.9800 | 326,000 |
| 16 Mar 2022 | 6.2000 | 6.8200 | 6.1120 | 6.6900 | 6.6900 | 417,800 |
| 15 Mar 2022 | 5.7100 | 6.1800 | 5.6000 | 6.1300 | 6.1300 | 202,200 |
| 14 Mar 2022 | 6.0200 | 6.0200 | 5.6000 | 5.7600 | 5.7600 | 244,900 |
| 11 Mar 2022 | 6.1600 | 6.1600 | 5.8400 | 5.9700 | 5.9700 | 189,200 |
| 10 Mar 2022 | 6.1200 | 6.2500 | 5.9100 | 6.1300 | 6.1300 | 225,700 |
| 09 Mar 2022 | 5.8200 | 6.3520 | 5.7400 | 6.2200 | 6.2200 | 266,700 |
| 08 Mar 2022 | 5.3100 | 6.0600 | 5.3100 | 5.7500 | 5.7500 | 437,600 |
| 07 Mar 2022 | 5.7700 | 5.9190 | 5.3200 | 5.3400 | 5.3400 | 207,000 |
| 04 Mar 2022 | 5.4200 | 5.8440 | 5.4100 | 5.6700 | 5.6700 | 286,300 |
| 03 Mar 2022 | 5.6000 | 5.6400 | 5.4000 | 5.4900 | 5.4900 | 161,400 |
| 02 Mar 2022 | 5.4100 | 5.6500 | 5.2900 | 5.5500 | 5.5500 | 239,500 |
| 01 Mar 2022 | 5.6000 | 5.6900 | 5.3600 | 5.4100 | 5.4100 | 113,000 |
| 28 Feb 2022 | 5.6200 | 5.9800 | 5.5300 | 5.6000 | 5.6000 | 310,800 |
| 25 Feb 2022 | 5.2700 | 5.6000 | 5.0750 | 5.4600 | 5.4600 | 603,100 |
| 24 Feb 2022 | 4.2700 | 5.2800 | 4.2500 | 5.2300 | 5.2300 | 514,100 |
| 23 Feb 2022 | 5.0000 | 5.1090 | 4.6700 | 4.6700 | 4.6700 | 265,500 |
| 22 Feb 2022 | 5.1100 | 5.2330 | 4.8900 | 4.9200 | 4.9200 | 300,300 |
| 18 Feb 2022 | 5.1800 | 5.3400 | 5.1000 | 5.1200 | 5.1200 | 293,900 |
| 17 Feb 2022 | 5.6000 | 5.6370 | 5.1800 | 5.2300 | 5.2300 | 404,100 |
| 16 Feb 2022 | 5.6600 | 5.8600 | 5.5400 | 5.7000 | 5.7000 | 289,300 |
| 15 Feb 2022 | 5.7300 | 5.9400 | 5.6200 | 5.7300 | 5.7300 | 574,100 |
| 14 Feb 2022 | 5.8100 | 5.9700 | 5.5600 | 5.5600 | 5.5600 | 231,500 |
| 11 Feb 2022 | 6.3800 | 6.4000 | 5.8000 | 5.8900 | 5.8900 | 441,100 |
| 10 Feb 2022 | 5.9600 | 6.5400 | 5.9300 | 6.2800 | 6.2800 | 527,700 |
| 09 Feb 2022 | 6.0900 | 6.2100 | 6.0000 | 6.0600 | 6.0600 | 459,100 |
| 08 Feb 2022 | 5.8200 | 6.1420 | 5.7100 | 5.9500 | 5.9500 | 454,200 |
| 07 Feb 2022 | 5.8000 | 6.0000 | 5.6100 | 5.8700 | 5.8700 | 446,000 |
| 04 Feb 2022 | 5.5100 | 5.9700 | 5.4200 | 5.7900 | 5.7900 | 1,106,100 |
| 03 Feb 2022 | 5.4300 | 6.6500 | 5.3000 | 5.6400 | 5.6400 | 9,692,700 |
| 02 Feb 2022 | 5.6000 | 5.6000 | 5.2100 | 5.2900 | 5.2900 | 158,700 |
| 01 Feb 2022 | 5.3900 | 5.6000 | 5.2900 | 5.5100 | 5.5100 | 342,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
