UK markets closed

Redwire Corporation (RDW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8000-0.0300 (-0.78%)
As of 11:53AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.76003.83003.72163.80003.800037,475
23 Apr 20243.74003.96003.68003.83003.8300109,200
22 Apr 20243.54003.75003.54003.75003.7500183,100
19 Apr 20243.55003.67003.51003.54003.540054,600
18 Apr 20243.42003.72003.38803.57003.5700117,800
17 Apr 20243.52003.56403.40003.41003.4100141,800
16 Apr 20243.52003.60003.51003.52003.5200129,400
15 Apr 20243.84003.84003.56003.56003.5600196,900
12 Apr 20243.87003.91003.71003.86003.8600127,000
11 Apr 20243.79003.94003.75003.86003.8600173,500
10 Apr 20244.02004.03003.71003.80003.8000217,800
09 Apr 20244.34004.59003.95004.05004.0500467,000
08 Apr 20244.41004.43004.30004.41004.4100132,400
05 Apr 20244.30004.39004.25004.37004.370082,700
04 Apr 20244.39004.48604.28004.31004.3100154,400
03 Apr 20244.26004.44004.21004.36004.3600142,000
02 Apr 20244.35004.41004.25004.28004.2800129,700
01 Apr 20244.40004.45004.24004.37004.3700201,000
28 Mar 20244.44004.65004.31004.39004.3900296,200
27 Mar 20244.20004.47004.06004.41004.4100340,900
26 Mar 20244.57004.58004.20004.25004.2500439,400
25 Mar 20244.57004.79004.25004.48004.4800541,700
22 Mar 20244.24004.50004.21004.48004.4800497,900
21 Mar 20243.99004.41003.95004.24004.24001,493,100
20 Mar 20243.81003.98003.77503.92003.9200264,200
19 Mar 20243.47003.89003.47003.83003.8300455,200
18 Mar 20243.38003.74003.35003.51003.5100654,300
15 Mar 20243.18003.37003.17003.35003.3500288,700
14 Mar 20243.39003.39003.18003.20003.2000145,400
13 Mar 20243.15003.36003.15003.32003.3200197,700
12 Mar 20243.04003.20003.01003.17003.1700141,800
11 Mar 20243.00003.15003.00003.11003.1100179,700
08 Mar 20243.06003.16002.98003.00003.0000169,700
07 Mar 20243.19003.19003.02003.06003.0600102,200
06 Mar 20243.03003.17003.03003.17003.1700112,400
05 Mar 20243.05003.10002.94003.04003.0400216,200
04 Mar 20243.05003.07002.91003.04003.0400234,000
01 Mar 20243.23003.30003.04003.09003.0900214,900
29 Feb 20243.40003.42003.23003.23003.2300127,200
28 Feb 20243.42003.47003.25003.36003.3600166,100
27 Feb 20243.25003.45003.21003.43003.4300280,200
26 Feb 20243.02003.24003.02003.21003.2100212,700
23 Feb 20242.91003.12002.89003.04003.0400371,600
22 Feb 20242.95002.99002.89002.90002.9000225,800
21 Feb 20242.92003.00002.89002.94002.9400294,800
20 Feb 20242.95003.00002.90002.94002.9400165,400
16 Feb 20243.00003.08002.94002.99002.9900144,600
15 Feb 20243.03003.10002.97002.99002.9900140,900
14 Feb 20243.01003.05502.95003.01003.0100128,300
13 Feb 20243.04003.12002.90002.96002.9600286,400
12 Feb 20243.01003.19003.01003.10003.1000340,600
09 Feb 20243.05003.09002.93003.04003.040087,000
08 Feb 20242.96003.12002.91003.03003.0300334,100
07 Feb 20243.08003.08002.91002.96002.9600342,100
06 Feb 20242.87003.15002.87003.04003.0400466,800
05 Feb 20242.89002.97002.87002.87002.8700105,200
02 Feb 20242.97003.02002.88002.95002.9500183,400
01 Feb 20242.90003.03002.85002.92002.9200156,500
31 Jan 20242.80003.06002.77002.90002.9000198,600
30 Jan 20242.86002.89002.76002.82002.8200115,700
29 Jan 20242.86002.91002.83002.86002.860075,800
26 Jan 20242.92002.99002.85002.86002.8600100,000
25 Jan 20242.89003.03002.80002.91002.9100368,200
24 Jan 20242.99002.99002.80002.82002.8200123,500
23 Jan 20242.99003.04002.86002.93002.9300108,100
22 Jan 20242.81003.00002.81002.93002.9300393,800
19 Jan 20242.75002.85002.69502.74002.740069,800
18 Jan 20242.76002.82002.70002.73002.7300125,000
17 Jan 20242.75002.80002.68002.71002.7100132,900
16 Jan 20242.86002.92002.76002.78002.7800223,100
12 Jan 20242.93003.04002.87002.89002.890077,800
11 Jan 20243.08003.09002.90002.91002.9100112,000
10 Jan 20243.02003.15002.99003.09003.090091,800
09 Jan 20243.03003.11002.95003.02003.0200124,900
08 Jan 20242.92003.09002.86003.02003.0200126,900
05 Jan 20242.95003.02002.87002.95002.9500185,400
04 Jan 20243.05003.10002.97003.00003.0000113,400
03 Jan 20242.92003.25002.87003.05003.0500266,400
02 Jan 20242.90002.97002.80002.96002.9600125,700
29 Dec 20232.95002.95002.73002.85002.8500228,100
28 Dec 20232.95003.06502.89002.91002.9100134,500
27 Dec 20232.94003.07002.87002.96002.9600238,800
26 Dec 20232.97003.07002.82003.01003.010098,000
22 Dec 20232.97003.09002.92002.94002.940099,300
21 Dec 20233.09003.09002.91002.98002.980094,900
20 Dec 20233.02003.29002.96003.02003.0200231,300
19 Dec 20232.79002.98002.79002.95002.9500114,800
18 Dec 20232.76002.94002.74002.80002.8000138,000
15 Dec 20232.97003.02002.69502.76002.7600187,800
14 Dec 20232.95003.08002.90003.02003.0200200,600
13 Dec 20232.82002.94002.70002.89002.890094,100
12 Dec 20232.98002.98002.74002.83002.8300115,100
11 Dec 20233.05003.05002.81002.92002.9200121,300
08 Dec 20232.88003.03002.80602.99002.9900236,300
07 Dec 20232.77002.92002.74002.88002.8800120,400
06 Dec 20232.75002.84002.72002.76002.7600105,100
05 Dec 20232.66002.89002.63702.78002.7800464,600
04 Dec 20232.70002.73002.61002.67002.6700146,700
01 Dec 20232.55002.69002.49002.67002.6700112,900
30 Nov 20232.60002.61002.52002.56002.560089,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...