Redwire Corp (RDW) Historical Stock Data
7.51 ↓1.21 (-13.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDW is down -1.10% a day on average. There have been 12 days where Redwire Corp closed green and 18 days where RDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 8.20 | 7.51 | ↓$0.69 (-8.41%) | 7.19 | 8.36 | 2.90M |
| 2025-04-03 | 8.36 | 8.72 | ↑$0.37 (4.37%) | 8.31 | 9.00 | 1.67M |
| 2025-04-02 | 8.23 | 9.21 | ↑$0.98 (11.91%) | 8.21 | 9.59 | 2.06M |
| 2025-04-01 | 8.30 | 8.54 | ↑$0.24 (2.89%) | 8.01 | 8.91 | 1.56M |
| 2025-03-31 | 8.40 | 8.29 | ↓$0.11 (-1.31%) | 8.10 | 8.46 | 2.67M |
| 2025-03-28 | 9.70 | 8.81 | ↓$0.89 (-9.18%) | 8.76 | 9.73 | 2.46M |
| 2025-03-27 | 10.69 | 9.86 | ↓$0.83 (-7.76%) | 9.83 | 10.94 | 1.59M |
| 2025-03-26 | 11.76 | 11.05 | ↓$0.71 (-6.04%) | 10.94 | 11.79 | 1.25M |
| 2025-03-25 | 11.56 | 11.76 | ↑$0.20 (1.73%) | 11.21 | 12.18 | 1.52M |
| 2025-03-24 | 11.78 | 11.53 | ↓$0.25 (-2.12%) | 11.16 | 11.90 | 1.96M |
| 2025-03-21 | 11.30 | 11.47 | ↑$0.17 (1.50%) | 11.16 | 11.60 | 1.28M |
| 2025-03-20 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.14 | 11.65 | 0.94M |
| 2025-03-19 | 11.18 | 11.42 | ↑$0.24 (2.15%) | 10.98 | 11.81 | 1.69M |
| 2025-03-18 | 11.29 | 10.95 | ↓$0.34 (-3.01%) | 10.73 | 11.48 | 1.80M |
| 2025-03-17 | 11.16 | 10.98 | ↓$0.18 (-1.61%) | 10.57 | 11.46 | 1.79M |
| 2025-03-14 | 9.73 | 10.60 | ↑$0.87 (8.94%) | 9.72 | 10.65 | 1.51M |
| 2025-03-13 | 9.74 | 9.38 | ↓$0.36 (-3.70%) | 9.22 | 10.19 | 2.28M |
| 2025-03-12 | 10.51 | 9.94 | ↓$0.57 (-5.42%) | 9.53 | 11.05 | 2.85M |
| 2025-03-11 | 9.55 | 10.31 | ↑$0.76 (7.96%) | 9.44 | 10.93 | 3.60M |
| 2025-03-10 | 11.50 | 11.26 | ↓$0.24 (-2.09%) | 10.75 | 11.60 | 2.57M |
| 2025-03-07 | 12.33 | 12.06 | ↓$0.27 (-2.19%) | 11.41 | 12.70 | 2.10M |
| 2025-03-06 | 13.35 | 12.36 | ↓$0.99 (-7.42%) | 12.02 | 14.00 | 2.29M |
| 2025-03-05 | 12.52 | 14.12 | ↑$1.60 (12.78%) | 12.08 | 14.22 | 3.11M |
| 2025-03-04 | 11.58 | 12.51 | ↑$0.93 (8.03%) | 11.22 | 13.05 | 2.80M |
| 2025-03-03 | 14.64 | 12.31 | ↓$2.33 (-15.92%) | 11.97 | 14.64 | 2.17M |
| 2025-02-28 | 12.93 | 13.97 | ↑$1.04 (8.04%) | 12.50 | 14.51 | 2.36M |
| 2025-02-27 | 15.13 | 14.03 | ↓$1.10 (-7.27%) | 14.03 | 15.50 | 1.65M |
| 2025-02-26 | 14.91 | 14.50 | ↓$0.41 (-2.75%) | 14.30 | 15.29 | 1.61M |
| 2025-02-25 | 15.49 | 14.34 | ↓$1.15 (-7.42%) | 13.52 | 15.64 | 3.28M |
| 2025-02-24 | 18.17 | 16.42 | ↓$1.75 (-9.63%) | 15.69 | 18.51 | 2.41M |
Create an account or log in to view more rows.
$RDW the market is selling off
$RDW Dumping started...
Get out while you can...
$RDW I’m selling y’all have fun bag holding
$RDW Very bullish action
$RDW She's gettin' ready to...
$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