Redwire Corp RDW
NYSE · United States · Electronic Technology
$10.63+0.19 (+1.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.65 | +1.96% | $10.67 | $10.95 | $10.38 | 9.96M |
| 2026-09-30 | $10.44 | -2.70% | $10.86 | $11.35 | $10.44 | 11.88M |
| 2026-09-29 | $10.73 | -4.20% | $11.45 | $11.62 | $10.65 | 13.79M |
| 2026-09-28 | $11.20 | -3.61% | $11.31 | $11.72 | $11.17 | 11.87M |
| 2026-09-25 | $11.62 | +0.17% | $11.80 | $12.07 | $11.55 | 13.34M |
| 2026-09-24 | $11.60 | +2.93% | $11.17 | $11.85 | $11.01 | 14.42M |
| 2026-09-23 | $11.27 | -4.17% | $11.69 | $11.74 | $11.10 | 12.63M |
| 2026-09-22 | $11.76 | +1.38% | $11.69 | $11.90 | $11.44 | 12.58M |
| 2026-09-21 | $11.60 | +8.01% | $11.04 | $11.70 | $11.00 | 14.00M |
| 2026-09-18 | $10.74 | -7.01% | $11.72 | $11.75 | $10.64 | 31.73M |
| 2026-09-17 | $11.55 | +7.04% | $11.16 | $11.73 | $11.13 | 12.98M |
| 2026-09-16 | $10.79 | +0.37% | $10.74 | $10.86 | $10.30 | 9.58M |
| 2026-09-15 | $10.75 | +2.48% | $10.33 | $10.94 | $10.28 | 10.31M |
| 2026-09-14 | $10.49 | -1.22% | $10.27 | $10.94 | $10.21 | 9.66M |
| 2026-09-11 | $10.62 | -2.30% | $10.85 | $11.21 | $10.59 | 11.99M |
| 2026-09-10 | $10.87 | +1.59% | $10.50 | $11.35 | $10.43 | 13.95M |
| 2026-09-09 | $10.70 | -4.72% | $11.39 | $11.50 | $10.69 | 12.47M |
| 2026-09-08 | $11.23 | +6.65% | $10.72 | $11.36 | $10.62 | 15.30M |
| 2026-09-04 | $10.53 | +1.54% | $10.58 | $10.72 | $10.35 | 8.95M |
| 2026-09-03 | $10.37 | +0.39% | $10.55 | $10.69 | $10.19 | 11.88M |
| 2026-09-02 | $10.33 | +0.68% | $10.26 | $10.48 | $10.14 | 10.33M |
| 2026-09-01 | $10.26 | -4.11% | $10.42 | $10.62 | $10.19 | 8.16M |
| 2026-08-31 | $10.70 | -1.56% | $10.73 | $11.01 | $10.53 | 10.85M |
| 2026-08-28 | $10.87 | -3.55% | $11.16 | $11.18 | $10.68 | 9.78M |
| 2026-08-27 | $11.27 | 0.00% | $11.37 | $11.44 | $11.14 | 7.85M |
| 2026-08-26 | $11.27 | -1.83% | $11.65 | $11.88 | $11.22 | 7.87M |
| 2026-08-25 | $11.48 | +0.88% | $11.48 | $11.85 | $11.20 | 10.80M |
| 2026-08-24 | $11.38 | -5.32% | $11.75 | $11.76 | $11.38 | 10.97M |
| 2026-08-21 | $12.02 | +2.12% | $12.00 | $12.32 | $11.79 | 11.47M |
| 2026-08-20 | $11.77 | -5.08% | $12.29 | $12.37 | $11.38 | 15.12M |
| 2026-08-19 | $12.40 | -4.17% | $12.57 | $12.65 | $11.94 | 13.87M |
| 2026-08-18 | $12.94 | -3.50% | $12.60 | $13.40 | $12.30 | 14.64M |
| 2026-08-17 | $13.41 | -1.25% | $13.52 | $14.19 | $13.38 | 17.02M |
| 2026-08-14 | $13.58 | +2.88% | $13.40 | $14.02 | $13.16 | 14.19M |
| 2026-08-13 | $13.20 | -2.15% | $12.95 | $13.91 | $12.87 | 16.34M |
| 2026-08-12 | $13.49 | -0.15% | $13.65 | $13.80 | $13.11 | 16.54M |
| 2026-08-11 | $13.51 | +2.97% | $13.27 | $13.67 | $12.57 | 17.04M |
| 2026-08-10 | $13.12 | -3.46% | $13.39 | $13.86 | $13.10 | 19.23M |
| 2026-08-07 | $13.59 | +14.88% | $12.42 | $13.68 | $12.42 | 33.00M |
| 2026-08-06 | $11.83 | +10.35% | $12.24 | $12.75 | $11.31 | 33.30M |
| 2026-08-05 | $10.72 | +0.85% | $10.65 | $10.79 | $10.31 | 19.84M |
| 2026-08-04 | $10.63 | +10.27% | $9.90 | $10.70 | $9.90 | 20.15M |
| 2026-08-03 | $9.64 | +11.83% | $8.39 | $9.74 | $8.36 | 19.15M |
| 2026-07-31 | $8.62 | +1.77% | $8.82 | $8.92 | $8.20 | 19.01M |
| 2026-07-30 | $8.47 | +8.87% | $8.10 | $8.52 | $7.96 | 17.16M |
| 2026-07-29 | $7.78 | -9.22% | $8.58 | $8.64 | $7.76 | 15.74M |
| 2026-07-28 | $8.57 | -2.94% | $8.50 | $8.65 | $8.02 | 12.08M |
| 2026-07-27 | $8.83 | +1.61% | $8.80 | $9.23 | $8.58 | 12.83M |
| 2026-07-24 | $8.69 | -6.36% | $9.19 | $9.23 | $8.65 | 13.36M |
| 2026-07-23 | $9.28 | +3.23% | $8.87 | $9.49 | $8.84 | 15.18M |
| 2026-07-22 | $8.99 | -4.56% | $9.25 | $9.50 | $8.90 | 11.33M |
| 2026-07-21 | $9.42 | +9.53% | $8.74 | $9.53 | $8.66 | 20.03M |
| 2026-07-20 | $8.60 | +1.78% | $8.50 | $8.88 | $8.42 | 17.02M |
| 2026-07-17 | $8.45 | 0.00% | $8.29 | $8.76 | $8.06 | 13.82M |
| 2026-07-16 | $8.45 | -9.72% | $9.11 | $9.11 | $8.36 | 18.59M |
| 2026-07-15 | $9.36 | -3.90% | $9.91 | $10.30 | $9.29 | 19.40M |
| 2026-07-14 | $9.74 | +1.56% | $9.90 | $10.20 | $9.52 | 13.27M |
| 2026-07-13 | $9.59 | -5.80% | $10.03 | $10.14 | $9.40 | 17.33M |
| 2026-07-10 | $10.18 | -2.77% | $10.44 | $10.46 | $10.02 | 10.86M |
| 2026-07-09 | $10.47 | -1.04% | $10.55 | $10.77 | $10.34 | 12.51M |
| 2026-07-08 | $10.58 | +3.62% | $10.23 | $10.97 | $10.19 | 14.44M |
| 2026-07-07 | $10.21 | -10.12% | $11.10 | $11.18 | $10.13 | 16.69M |
| 2026-07-06 | $11.36 | +0.44% | $11.12 | $11.62 | $11.09 | 17.40M |
| 2026-07-02 | $11.31 | -5.51% | $11.92 | $12.75 | $11.14 | 20.91M |
| 2026-07-01 | $11.97 | -2.13% | $12.00 | $12.82 | $11.88 | 21.96M |
| 2026-06-30 | $12.23 | +4.62% | $12.06 | $12.50 | $11.73 | 35.24M |
| 2026-06-29 | $11.69 | +6.95% | $11.33 | $11.89 | $10.94 | 29.65M |
| 2026-06-26 | $10.93 | +1.20% | $10.73 | $11.22 | $10.60 | 34.29M |
| 2026-06-25 | $10.80 | -5.10% | $11.30 | $11.37 | $10.11 | 27.40M |
| 2026-06-24 | $11.38 | -6.87% | $12.29 | $12.37 | $11.28 | 21.10M |
| 2026-06-23 | $12.22 | -6.14% | $12.60 | $13.25 | $12.20 | 26.96M |
| 2026-06-22 | $13.02 | -9.27% | $14.03 | $14.03 | $12.60 | 33.17M |
| 2026-06-18 | $14.35 | -0.07% | $14.09 | $14.38 | $13.26 | 46.79M |
| 2026-06-17 | $14.36 | +6.37% | $13.77 | $14.98 | $13.55 | 35.80M |
| 2026-06-16 | $13.50 | -8.97% | $14.51 | $14.58 | $13.18 | 46.41M |
| 2026-06-15 | $14.83 | -1.92% | $15.96 | $16.00 | $14.72 | 42.22M |
| 2026-06-12 | $15.12 | -11.53% | $16.28 | $16.44 | $14.72 | 64.22M |
| 2026-06-11 | $17.09 | +14.93% | $15.02 | $17.27 | $14.70 | 71.26M |
| 2026-06-10 | $14.87 | -5.59% | $15.89 | $16.01 | $14.81 | 31.31M |
| 2026-06-09 | $15.75 | -15.19% | $17.00 | $18.03 | $14.76 | 69.15M |
| 2026-06-08 | $18.57 | +0.65% | $19.36 | $19.57 | $18.10 | 33.48M |
| 2026-06-05 | $18.45 | -13.91% | $20.80 | $21.19 | $17.62 | 54.05M |
| 2026-06-04 | $21.43 | +15.09% | $19.30 | $22.75 | $18.79 | 74.96M |
| 2026-06-03 | $18.62 | -9.52% | $19.50 | $20.01 | $18.27 | 41.62M |
| 2026-06-02 | $20.58 | -0.48% | $20.98 | $22.15 | $20.30 | 36.40M |
| 2026-06-01 | $20.68 | -15.83% | $22.60 | $22.77 | $20.30 | 57.17M |
| 2026-05-29 | $24.57 | -5.14% | $23.89 | $24.79 | $21.67 | 64.63M |
| 2026-05-28 | $25.90 | +7.92% | $22.94 | $26.64 | $22.81 | 86.74M |
| 2026-05-27 | $24.00 | +8.89% | $24.31 | $24.92 | $22.13 | 121.29M |
| 2026-05-26 | $22.04 | +26.01% | $19.65 | $23.10 | $19.20 | 108.33M |