Redwire Corp (RDW) Historical Stock Data
4.86 ↓0.01 (-0.21%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDW is up 0.37% a day on average. There have been 19 days where Redwire Corp closed green and 11 days where RDW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.83 | 5.01 | 140.67K |
2024-05-16 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.83 | 5.02 | 140.30K |
2024-05-15 | 5.10 | 4.98 | ↓$0.12 (-2.35%) | 4.88 | 5.10 | 218.34K |
2024-05-14 | 4.83 | 5.00 | ↑$0.17 (3.52%) | 4.83 | 5.05 | 260.30K |
2024-05-13 | 4.80 | 4.83 | ↑$0.03 (0.63%) | 4.71 | 5.08 | 770.80K |
2024-05-10 | 4.41 | 4.67 | ↑$0.26 (5.90%) | 4.34 | 4.70 | 410.34K |
2024-05-09 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.18 | 4.66 | 254.56K |
2024-05-08 | 4.03 | 4.28 | ↑$0.25 (6.20%) | 3.98 | 4.41 | 233.52K |
2024-05-07 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 4.00 | 4.16 | 127.98K |
2024-05-06 | 4.25 | 4.06 | ↓$0.19 (-4.47%) | 4.04 | 4.29 | 137.77K |
2024-05-03 | 4.11 | 4.19 | ↑$0.08 (1.95%) | 4.10 | 4.24 | 201.05K |
2024-05-02 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.91 | 4.07 | 91.52K |
2024-05-01 | 3.78 | 3.92 | ↑$0.14 (3.70%) | 3.77 | 4.02 | 154.86K |
2024-04-30 | 3.81 | 3.78 | ↓$0.03 (-0.79%) | 3.78 | 3.84 | 69.36K |
2024-04-29 | 3.99 | 3.80 | ↓$0.19 (-4.76%) | 3.79 | 4.09 | 270.60K |
2024-04-26 | 3.83 | 3.96 | ↑$0.13 (3.39%) | 3.81 | 3.98 | 66.38K |
2024-04-25 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.75 | 3.86 | 107.61K |
2024-04-24 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.72 | 3.84 | 86.76K |
2024-04-23 | 3.74 | 3.83 | ↑$0.09 (2.41%) | 3.68 | 3.96 | 109.28K |
2024-04-22 | 3.54 | 3.75 | ↑$0.21 (5.93%) | 3.54 | 3.75 | 182.59K |
2024-04-19 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.51 | 3.67 | 54.61K |
2024-04-18 | 3.42 | 3.57 | ↑$0.15 (4.39%) | 3.39 | 3.72 | 117.84K |
2024-04-17 | 3.52 | 3.41 | ↓$0.11 (-3.13%) | 3.40 | 3.56 | 141.83K |
2024-04-16 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.51 | 3.60 | 129.36K |
2024-04-15 | 3.84 | 3.56 | ↓$0.28 (-7.29%) | 3.56 | 3.84 | 196.84K |
2024-04-12 | 3.87 | 3.86 | ↓$0.01 (-0.26%) | 3.71 | 3.91 | 127.04K |
2024-04-11 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.75 | 3.94 | 173.52K |
2024-04-10 | 4.02 | 3.80 | ↓$0.22 (-5.47%) | 3.71 | 4.03 | 217.93K |
2024-04-09 | 4.34 | 4.05 | ↓$0.29 (-6.68%) | 3.95 | 4.59 | 467.22K |
2024-04-08 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.30 | 4.43 | 132.38K |
Create an account or log in to view more rows.
$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
$RDW will go green when market opens!
$RDW slap the ask.
$RDW no pain no gain
$RDW how low can she go
$RDW what happened?