Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redwire Corp
(NY:
RDW
)
6.720
+0.230 (+3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
6.550
6.920
6.500
6.720
322,592
+0.23(+3.54%)
Aug 22, 2024
6.660
6.730
6.470
6.490
162,147
-0.15(-2.26%)
Aug 21, 2024
6.490
6.660
6.413
6.640
284,316
+0.21(+3.27%)
Aug 20, 2024
6.890
7.008
6.210
6.430
489,091
-0.49(-7.08%)
Aug 19, 2024
6.810
7.090
6.690
6.920
641,938
+0.17(+2.52%)
Aug 16, 2024
6.080
6.880
6.080
6.750
844,271
+0.86(+14.60%)
Aug 15, 2024
5.580
5.940
5.460
5.890
424,324
+0.56(+10.51%)
Aug 14, 2024
5.580
5.580
5.270
5.330
213,418
-0.24(-4.31%)
Aug 13, 2024
5.370
5.580
5.320
5.570
290,996
+0.20(+3.72%)
Aug 12, 2024
5.360
5.649
5.350
5.370
329,332
-0.02(-0.37%)
Aug 09, 2024
5.420
6.020
5.310
5.390
472,968
+0.23(+4.46%)
Aug 08, 2024
5.640
5.700
4.870
5.160
861,723
-0.59(-10.26%)
Aug 07, 2024
6.210
6.245
5.680
5.750
336,758
-0.39(-6.35%)
Aug 06, 2024
6.050
6.270
5.940
6.140
253,794
+0.25(+4.24%)
Aug 05, 2024
5.480
6.025
5.340
5.890
562,338
-0.38(-6.06%)
Aug 02, 2024
6.360
6.360
6.110
6.270
360,704
-0.31(-4.71%)
Aug 01, 2024
7.140
7.210
6.440
6.580
411,864
-0.50(-7.06%)
Jul 31, 2024
7.090
7.280
6.930
7.080
241,499
+0.11(+1.58%)
Jul 30, 2024
6.980
7.120
6.810
6.970
230,167
+0.00(+0.00%)
Jul 29, 2024
7.290
7.340
6.860
6.970
252,635
-0.27(-3.73%)
Jul 26, 2024
7.070
7.330
6.970
7.240
235,746
+0.32(+4.62%)
Jul 25, 2024
6.880
7.100
6.680
6.920
282,431
+0.06(+0.87%)
Jul 24, 2024
7.130
7.310
6.855
6.860
301,153
-0.35(-4.85%)
Jul 23, 2024
6.860
7.364
6.800
7.210
347,653
+0.32(+4.64%)
Jul 22, 2024
6.780
7.040
6.770
6.890
394,711
-0.09(-1.29%)
Jul 19, 2024
7.040
7.290
6.880
6.980
423,046
-0.06(-0.85%)
Jul 18, 2024
7.640
7.750
7.030
7.040
453,982
-0.66(-8.57%)
Jul 17, 2024
7.660
7.831
7.560
7.700
652,443
+0.04(+0.52%)
Jul 16, 2024
8.160
8.230
7.380
7.660
972,506
-0.43(-5.32%)
Jul 15, 2024
7.920
8.140
7.625
8.090
1,037,578
+0.37(+4.79%)
Jul 12, 2024
7.450
7.740
7.390
7.720
518,694
+0.27(+3.62%)
Jul 11, 2024
7.250
7.580
7.185
7.450
811,654
+0.35(+4.93%)
Jul 10, 2024
7.040
7.100
6.870
7.100
388,199
+0.11(+1.57%)
Jul 09, 2024
7.000
7.239
6.860
6.990
523,685
+0.07(+1.01%)
Jul 08, 2024
6.820
7.190
6.770
6.920
397,510
+0.07(+1.02%)
Jul 05, 2024
6.930
6.930
6.680
6.850
314,974
-0.14(-2.00%)
Jul 03, 2024
6.870
7.088
6.870
6.990
217,493
+0.08(+1.16%)
Jul 02, 2024
6.960
7.055
6.710
6.910
412,881
-0.03(-0.43%)
Jul 01, 2024
7.210
7.375
6.810
6.940
796,080
-0.23(-3.21%)
Jun 28, 2024
6.930
7.360
6.812
7.170
3,699,043
+0.33(+4.82%)
Jun 27, 2024
6.510
6.890
6.370
6.840
512,716
+0.29(+4.43%)
Jun 26, 2024
6.300
6.560
6.250
6.550
424,105
+0.19(+2.99%)
Jun 25, 2024
6.520
6.590
6.290
6.360
296,112
-0.10(-1.55%)
Jun 24, 2024
5.910
6.980
5.910
6.460
1,140,382
+0.63(+10.81%)
Jun 21, 2024
5.720
5.830
5.630
5.830
371,537
+0.07(+1.22%)
Jun 20, 2024
6.150
6.180
5.710
5.760
298,868
-0.34(-5.57%)
Jun 18, 2024
5.870
6.250
5.840
6.100
302,573
+0.20(+3.39%)
Jun 17, 2024
6.110
6.110
5.700
5.900
352,732
-0.12(-1.99%)
Jun 14, 2024
6.630
6.800
5.916
6.020
839,236
-0.56(-8.51%)
Jun 13, 2024
6.090
7.040
5.900
6.580
1,861,351
+0.56(+9.30%)
Jun 12, 2024
6.080
6.310
5.990
6.020
329,392
+0.13(+2.21%)
Jun 11, 2024
6.180
6.350
5.860
5.890
801,354
-0.41(-6.51%)
Jun 10, 2024
5.230
6.300
5.230
6.300
915,880
+1.05(+20.00%)
Jun 07, 2024
5.320
5.450
5.230
5.250
227,839
-0.12(-2.23%)
Jun 06, 2024
5.180
5.420
5.160
5.370
215,911
+0.20(+3.87%)
Jun 05, 2024
5.190
5.250
5.100
5.170
181,143
+0.02(+0.39%)
Jun 04, 2024
5.020
5.180
4.840
5.150
168,396
+0.11(+2.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.