Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwire Corp Redeemable WT (NY: RDW-WS )

4.750 +0.950 (+25.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.660 4.750 3.660 4.750 129,542 +0.95(+25.00%)
Nov 21, 2024 3.580 3.910 3.451 3.800 45,283 +0.35(+10.14%)
Nov 20, 2024 3.540 3.793 3.400 3.450 22,405 -0.25(-6.76%)
Nov 19, 2024 3.500 3.720 3.220 3.700 50,775 +0.20(+5.71%)
Nov 18, 2024 3.280 3.500 3.150 3.500 33,619 +0.40(+12.90%)
Nov 15, 2024 2.880 3.100 2.880 3.100 51,254 +0.10(+3.33%)
Nov 14, 2024 2.920 3.001 2.830 3.000 9,698 +0.12(+4.17%)
Nov 13, 2024 3.000 3.170 2.750 2.880 31,351 +0.13(+4.73%)
Nov 12, 2024 2.820 2.860 2.590 2.750 12,807 -0.17(-5.82%)
Nov 11, 2024 2.330 2.970 2.300 2.920 223,355 +0.74(+33.94%)
Nov 08, 2024 1.990 2.180 1.860 2.180 52,349 +0.18(+9.00%)
Nov 07, 2024 1.790 2.230 1.710 2.000 51,761 -0.07(-3.38%)
Nov 06, 2024 1.650 2.070 1.650 2.070 36,071 +0.28(+15.64%)
Nov 05, 2024 1.770 1.795 1.760 1.790 7,290 -0.02(-1.10%)
Nov 04, 2024 1.767 1.814 1.720 1.810 2,640 +0.07(+4.02%)
Nov 01, 2024 1.780 2.001 1.700 1.740 8,723 -0.01(-0.57%)
Oct 31, 2024 1.770 1.770 1.660 1.750 8,803 -0.03(-1.69%)
Oct 30, 2024 1.920 2.070 1.710 1.780 73,827 -0.34(-16.04%)
Oct 29, 2024 2.290 2.290 1.990 2.120 29,459 -0.18(-7.83%)
Oct 28, 2024 2.100 2.300 2.060 2.300 20,368 +0.22(+10.58%)
Oct 25, 2024 2.150 2.170 1.910 2.080 10,618 -0.07(-3.24%)
Oct 24, 2024 2.185 2.195 2.130 2.150 8,305 +0.02(+0.92%)
Oct 23, 2024 2.290 2.330 2.080 2.130 25,469 -0.12(-5.33%)
Oct 22, 2024 2.330 2.330 2.074 2.250 45,629 +0.06(+2.74%)
Oct 21, 2024 2.030 2.200 2.000 2.190 52,442 +0.19(+9.50%)
Oct 18, 2024 1.910 2.040 1.880 2.000 4,891 +0.01(+0.50%)
Oct 17, 2024 1.890 2.010 1.878 1.990 37,091 +0.18(+9.94%)
Oct 16, 2024 1.520 1.810 1.520 1.810 73,200 +0.16(+9.70%)
Oct 15, 2024 1.600 1.650 1.480 1.650 12,289 +0.00(+0.02%)
Oct 14, 2024 1.622 1.710 1.590 1.650 28,650 -0.00(-0.02%)
Oct 11, 2024 1.500 1.650 1.460 1.650 10,115 +0.19(+13.01%)
Oct 10, 2024 1.490 1.490 1.310 1.460 15,239 -0.04(-2.67%)
Oct 09, 2024 1.620 1.620 1.400 1.500 25,654 -0.11(-6.83%)
Oct 08, 2024 1.440 1.610 1.440 1.610 61,819 +0.12(+8.05%)
Oct 07, 2024 1.410 1.490 1.250 1.490 199,252 +0.12(+8.76%)
Oct 04, 2024 1.160 1.370 1.160 1.370 25,551 +0.18(+14.73%)
Oct 03, 2024 1.280 1.280 1.160 1.194 5,130 +0.00(+0.34%)
Oct 02, 2024 1.340 1.340 1.130 1.190 9,254 +0.12(+11.21%)
Oct 01, 2024 1.170 1.180 1.070 1.070 9,472 -0.17(-13.71%)
Sep 30, 2024 1.190 1.240 1.190 1.240 1,100 -0.03(-2.36%)
Sep 27, 2024 1.300 1.320 1.230 1.270 7,652 -0.03(-2.31%)
Sep 26, 2024 1.220 1.300 1.120 1.300 5,153 +0.03(+2.36%)
Sep 25, 2024 1.050 1.270 1.050 1.270 31,501 +0.16(+14.41%)
Sep 24, 2024 1.110 1.110 1.030 1.110 6,883 -0.04(-3.48%)
Sep 23, 2024 1.210 1.210 1.080 1.150 2,285 -0.06(-4.96%)
Sep 20, 2024 1.020 1.210 1.020 1.210 11,683 +0.16(+15.24%)
Sep 19, 2024 1.030 1.080 1.030 1.050 6,509 +0.01(+0.48%)
Sep 18, 2024 0.9209 1.080 0.9209 1.045 18,758 +0.05(+5.56%)
Sep 17, 2024 1.090 1.090 0.9475 0.9900 2,566 -0.09(-8.33%)
Sep 16, 2024 1.060 1.080 0.9900 1.080 1,376 +0.10(+10.20%)
Sep 13, 2024 0.9500 1.100 0.9500 0.9800 6,460 -0.00(-0.01%)
Sep 12, 2024 0.9800 1.042 0.9400 0.9801 12,394 +0.02(+1.88%)
Sep 11, 2024 0.9482 0.9799 0.9400 0.9620 1,659 +0.08(+9.32%)
Sep 10, 2024 1.020 1.020 0.7550 0.8800 5,253 -0.07(-7.07%)
Sep 09, 2024 0.8200 0.9850 0.8200 0.9470 2,218 +0.11(+12.74%)
Sep 06, 2024 0.9800 0.9800 0.8100 0.8400 23,168 -0.11(-11.65%)
Sep 05, 2024 0.9508 0.9508 0.9508 0.9508 424 -0.17(-15.11%)
Sep 04, 2024 1.020 1.120 0.9600 1.120 4,109 +0.05(+4.27%)
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.