Redwire Corp (RDW) Historical Stock Data
13.89 ↑1.19 (9.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDW is up 0.51% a day on average. There have been 16 days where Redwire Corp closed green and 14 days where RDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.21 | 13.89 | ↑$1.68 (13.76%) | 11.98 | 14.15 | 1.13M |
| 2024-12-19 | 12.78 | 12.70 | ↓$0.08 (-0.63%) | 12.50 | 13.45 | 634.76K |
| 2024-12-18 | 13.74 | 12.47 | ↓$1.27 (-9.24%) | 12.27 | 14.09 | 1.14M |
| 2024-12-17 | 13.11 | 13.65 | ↑$0.54 (4.12%) | 12.60 | 13.79 | 843.82K |
| 2024-12-16 | 12.41 | 13.62 | ↑$1.21 (9.75%) | 12.03 | 13.64 | 1.02M |
| 2024-12-13 | 11.60 | 12.03 | ↑$0.43 (3.71%) | 11.55 | 12.08 | 411.66K |
| 2024-12-12 | 11.52 | 11.55 | ↑$0.03 (0.26%) | 11.51 | 12.20 | 405.86K |
| 2024-12-11 | 12.10 | 11.67 | ↓$0.43 (-3.55%) | 11.28 | 12.40 | 851.28K |
| 2024-12-10 | 12.23 | 11.84 | ↓$0.39 (-3.19%) | 11.73 | 12.95 | 649.99K |
| 2024-12-09 | 14.34 | 12.23 | ↓$2.11 (-14.71%) | 12.20 | 14.40 | 1.36M |
| 2024-12-06 | 13.52 | 14.07 | ↑$0.55 (4.07%) | 13.11 | 14.30 | 775.49K |
| 2024-12-05 | 13.18 | 13.30 | ↑$0.12 (0.91%) | 12.66 | 13.83 | 563.74K |
| 2024-12-04 | 13.23 | 13.18 | ↓$0.05 (-0.38%) | 12.60 | 13.35 | 520.67K |
| 2024-12-03 | 13.08 | 13.12 | ↑$0.04 (0.31%) | 12.60 | 13.50 | 881.52K |
| 2024-12-02 | 14.90 | 13.27 | ↓$1.63 (-10.94%) | 13.20 | 15.25 | 1.16M |
| 2024-11-29 | 13.88 | 13.96 | ↑$0.08 (0.58%) | 13.80 | 14.90 | 0.95M |
| 2024-11-27 | 13.94 | 13.49 | ↓$0.45 (-3.23%) | 12.84 | 14.25 | 773.09K |
| 2024-11-26 | 13.85 | 13.78 | ↓$0.07 (-0.51%) | 13.50 | 14.40 | 1.21M |
| 2024-11-25 | 14.17 | 13.77 | ↓$0.40 (-2.82%) | 13.21 | 14.24 | 1.08M |
| 2024-11-22 | 12.33 | 13.17 | ↑$0.84 (6.81%) | 12.00 | 13.74 | 1.19M |
| 2024-11-21 | 11.12 | 11.68 | ↑$0.56 (5.04%) | 10.61 | 11.82 | 505.74K |
| 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 |
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