Redwire Corp (RDW) Historical Stock Data
11.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDW is up 0.72% a day on average. There have been 14 days where Redwire Corp closed green and 16 days where RDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.68 | 11.02 | ↓$0.66 (-5.65%) | 10.87 | 11.89 | 635.75K |
| 2024-11-19 | 10.69 | 11.64 | ↑$0.95 (8.89%) | 10.51 | 11.72 | 823.14K |
| 2024-11-18 | 10.62 | 10.81 | ↑$0.19 (1.79%) | 10.42 | 11.35 | 718.07K |
| 2024-11-15 | 10.14 | 10.39 | ↑$0.25 (2.47%) | 9.58 | 10.58 | 668.49K |
| 2024-11-14 | 10.51 | 10.25 | ↓$0.26 (-2.47%) | 10.17 | 10.77 | 775.57K |
| 2024-11-13 | 10.45 | 10.27 | ↓$0.18 (-1.72%) | 9.99 | 10.85 | 1.17M |
| 2024-11-12 | 10.25 | 10.06 | ↓$0.19 (-1.85%) | 9.69 | 10.41 | 789.70K |
| 2024-11-11 | 9.40 | 10.38 | ↑$0.98 (10.43%) | 9.35 | 10.50 | 1.54M |
| 2024-11-08 | 8.74 | 9.02 | ↑$0.28 (3.20%) | 8.45 | 9.10 | 490.24K |
| 2024-11-07 | 7.80 | 8.51 | ↑$0.71 (9.10%) | 7.47 | 8.96 | 887.91K |
| 2024-11-06 | 8.49 | 8.58 | ↑$0.09 (1.06%) | 8.05 | 8.67 | 687.78K |
| 2024-11-05 | 7.80 | 8.00 | ↑$0.20 (2.56%) | 7.70 | 8.07 | 254.44K |
| 2024-11-04 | 7.75 | 7.65 | ↓$0.10 (-1.29%) | 7.64 | 8.00 | 333.50K |
| 2024-11-01 | 7.77 | 7.76 | ↓$0.01 (-0.13%) | 7.70 | 8.12 | 478.97K |
| 2024-10-31 | 7.91 | 7.69 | ↓$0.22 (-2.78%) | 7.50 | 7.96 | 403.42K |
| 2024-10-30 | 8.33 | 7.90 | ↓$0.43 (-5.16%) | 7.88 | 8.59 | 566.65K |
| 2024-10-29 | 8.82 | 8.33 | ↓$0.49 (-5.56%) | 8.32 | 8.97 | 643.64K |
| 2024-10-28 | 8.65 | 9.19 | ↑$0.54 (6.24%) | 8.52 | 9.27 | 457.28K |
| 2024-10-25 | 8.90 | 8.59 | ↓$0.31 (-3.48%) | 8.55 | 9.05 | 320.43K |
| 2024-10-24 | 8.87 | 8.83 | ↓$0.04 (-0.45%) | 8.71 | 9.27 | 346.71K |
| 2024-10-23 | 9.00 | 8.77 | ↓$0.23 (-2.56%) | 8.59 | 9.36 | 454.07K |
| 2024-10-22 | 9.09 | 8.90 | ↓$0.19 (-2.09%) | 8.78 | 9.30 | 358.86K |
| 2024-10-21 | 8.55 | 9.10 | ↑$0.55 (6.43%) | 8.54 | 9.21 | 593.67K |
| 2024-10-18 | 8.55 | 8.52 | ↓$0.03 (-0.35%) | 8.27 | 8.72 | 402.06K |
| 2024-10-17 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.41 | 8.94 | 507.54K |
| 2024-10-16 | 7.92 | 8.39 | ↑$0.47 (5.93%) | 7.86 | 8.45 | 679.77K |
| 2024-10-15 | 7.85 | 7.76 | ↓$0.09 (-1.15%) | 7.48 | 7.99 | 296.65K |
| 2024-10-14 | 8.15 | 7.88 | ↓$0.27 (-3.31%) | 7.73 | 8.35 | 376.26K |
| 2024-10-11 | 7.52 | 7.75 | ↑$0.23 (3.06%) | 7.48 | 8.07 | 253.35K |
| 2024-10-10 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.21 | 7.61 | 175.59K |
Create an account or log in to view more rows.
$RDW LFFGG
$RDW To the moon!!
$RDW my hands are made out of diamonds
$RDW wow
looking like it’s going to be a monster day!
$RDW low volume
expect flat or negative close
$RDW what calls are you guys jacked to the tits on?
$RDW Like if you’re a bull
$RDW I need a smoke after this trade
$RDW holdddd it tight yall
$RDW Come on.. Let it fall.. buy later bulls