Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwire Corp Redeemable WT (NY: RDW-WS )

1.260 -0.040 (-3.08%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.140 1.260 1.130 1.260 2,290 -0.04(-3.08%)
Aug 21, 2024 1.300 64 +0.17(+15.04%)
Aug 20, 2024 1.250 1.320 1.020 1.130 18,751 -0.19(-14.39%)
Aug 19, 2024 1.280 1.320 1.200 1.320 7,609 +0.02(+1.54%)
Aug 16, 2024 1.170 1.320 1.170 1.300 32,581 +0.15(+13.04%)
Aug 15, 2024 1.064 1.150 1.064 1.150 3,752 +0.12(+11.24%)
Aug 14, 2024 1.034 1.034 1.034 1.034 257 -0.04(-3.38%)
Aug 13, 2024 1.010 1.070 1.010 1.070 290 +0.07(+7.00%)
Aug 12, 2024 0.9300 1.170 0.9300 1.000 11,841 +0.00(+0.00%)
Aug 09, 2024 1.050 1.130 1.000 1.000 1,872 +0.05(+5.26%)
Aug 08, 2024 0.9700 1.060 0.9292 0.9500 15,153 -0.13(-12.04%)
Aug 07, 2024 1.170 1.170 1.080 1.080 909 -0.06(-5.26%)
Aug 06, 2024 1.080 1.190 0.9900 1.140 23,718 +0.09(+8.57%)
Aug 05, 2024 1.270 1.270 1.010 1.050 4,799 -0.23(-17.97%)
Aug 02, 2024 1.200 1.280 1.185 1.280 1,178 -0.04(-3.03%)
Aug 01, 2024 1.450 1.450 1.320 1.320 3,417 -0.14(-9.59%)
Jul 31, 2024 1.430 1.460 1.350 1.460 991 +0.06(+4.29%)
Jul 30, 2024 1.310 1.410 1.310 1.400 953 +0.00(+0.00%)
Jul 29, 2024 1.430 1.450 1.260 1.400 5,626 -0.06(-4.11%)
Jul 26, 2024 1.305 1.460 1.305 1.460 2,741 +0.14(+10.61%)
Jul 25, 2024 1.220 1.320 1.211 1.320 8,520 +0.05(+3.94%)
Jul 24, 2024 1.281 1.303 1.260 1.270 3,515 -0.01(-0.78%)
Jul 23, 2024 0.9300 1.280 1.240 1.280 7,568 +0.03(+2.40%)
Jul 22, 2024 1.220 1.290 1.220 1.250 8,572 -0.09(-6.72%)
Jul 19, 2024 1.280 1.340 1.170 1.340 2,453 +0.12(+9.84%)
Jul 18, 2024 1.340 1.420 1.160 1.220 19,444 -0.12(-8.96%)
Jul 17, 2024 1.660 1.660 1.340 1.340 100,591 -0.10(-6.94%)
Jul 16, 2024 1.590 1.590 1.370 1.440 28,055 -0.11(-7.10%)
Jul 15, 2024 1.510 1.610 1.400 1.550 163,603 +0.07(+4.73%)
Jul 12, 2024 1.410 1.480 1.380 1.480 4,976 +0.03(+2.07%)
Jul 11, 2024 1.230 1.450 1.220 1.450 263,387 +0.26(+22.36%)
Jul 10, 2024 1.190 1.190 1.120 1.185 40,038 -0.04(-3.66%)
Jul 09, 2024 1.167 1.230 1.167 1.230 28,956 +0.06(+5.13%)
Jul 08, 2024 1.130 1.190 1.120 1.170 60,190 +0.06(+5.41%)
Jul 05, 2024 1.170 1.170 1.080 1.110 20,399 -0.02(-1.77%)
Jul 03, 2024 1.100 1.200 1.100 1.130 16,278 +0.02(+1.80%)
Jul 02, 2024 1.090 1.180 1.090 1.110 4,904 -0.08(-6.72%)
Jul 01, 2024 1.400 1.400 1.190 1.190 51,075 -0.21(-15.00%)
Jun 28, 2024 1.250 1.400 1.155 1.400 414,417 +0.16(+12.90%)
Jun 27, 2024 1.190 1.240 1.150 1.240 40,926 +0.12(+10.71%)
Jun 26, 2024 1.060 1.120 1.000 1.120 33,573 +0.03(+2.75%)
Jun 25, 2024 1.010 1.090 1.010 1.090 11,907 +0.00(+0.00%)
Jun 24, 2024 0.8500 1.155 0.7900 1.090 160,222 +0.37(+51.03%)
Jun 21, 2024 0.7300 0.7478 0.6985 0.7217 92,073 -0.02(-2.47%)
Jun 20, 2024 0.7700 0.8035 0.7201 0.7400 23,391 -0.14(-15.72%)
Jun 18, 2024 0.8100 0.8800 0.7501 0.8780 20,546 +0.04(+4.52%)
Jun 17, 2024 0.8000 0.8400 0.7468 0.8400 2,324 +0.05(+6.34%)
Jun 14, 2024 1.020 1.050 0.7718 0.7899 30,896 -0.26(-24.77%)
Jun 13, 2024 0.8401 1.140 0.7857 1.050 118,266 +0.20(+23.53%)
Jun 12, 2024 0.8500 0.8700 0.8000 0.8500 49,105 +0.07(+8.97%)
Jun 11, 2024 0.8800 0.9100 0.7800 0.7800 61,407 -0.12(-13.33%)
Jun 10, 2024 0.7500 0.9000 0.6500 0.9000 64,398 +0.26(+40.62%)
Jun 07, 2024 0.6700 0.6850 0.5900 0.6400 72,194 -0.04(-5.88%)
Jun 06, 2024 0.6400 0.6850 0.6211 0.6800 16,912 +0.04(+5.43%)
Jun 05, 2024 0.6574 0.6575 0.6393 0.6450 2,291 +0.01(+0.97%)
Jun 04, 2024 0.6510 0.6575 0.5870 0.6388 7,620 +0.02(+3.03%)
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.