Redwire Corp (RDW) Historical Stock Data
7.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDW is up 0.05% a day on average. There have been 18 days where Redwire Corp closed green and 12 days where RDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.30 | 7.82 | ↓$0.48 (-5.78%) | 7.54 | 8.58 | 9.72M |
| 2025-12-23 | 8.17 | 8.01 | ↓$0.16 (-1.96%) | 7.91 | 8.99 | 15.38M |
| 2025-12-22 | 8.52 | 8.52 | ↑$0.00 (0.00%) | 8.16 | 8.84 | 25.21M |
| 2025-12-19 | 7.30 | 8.00 | ↑$0.70 (9.59%) | 7.20 | 8.40 | 34.74M |
| 2025-12-18 | 6.95 | 7.02 | ↑$0.07 (1.01%) | 6.93 | 7.48 | 14.51M |
| 2025-12-17 | 6.78 | 6.44 | ↓$0.34 (-5.01%) | 6.35 | 7.02 | 7.73M |
| 2025-12-16 | 6.66 | 6.59 | ↓$0.07 (-1.05%) | 6.32 | 6.84 | 7.92M |
| 2025-12-15 | 7.54 | 6.89 | ↓$0.65 (-8.62%) | 6.58 | 7.75 | 13.24M |
| 2025-12-12 | 7.78 | 7.29 | ↓$0.49 (-6.30%) | 7.19 | 8.20 | 12.49M |
| 2025-12-11 | 7.40 | 7.67 | ↑$0.27 (3.65%) | 7.01 | 7.75 | 14.73M |
| 2025-12-10 | 7.23 | 7.48 | ↑$0.25 (3.46%) | 6.75 | 7.62 | 19.35M |
| 2025-12-09 | 6.80 | 7.29 | ↑$0.50 (7.28%) | 6.61 | 7.38 | 12.30M |
| 2025-12-08 | 6.59 | 6.82 | ↑$0.24 (3.57%) | 6.36 | 7.03 | 12.84M |
| 2025-12-05 | 6.14 | 6.39 | ↑$0.25 (4.07%) | 6.09 | 6.50 | 5.63M |
| 2025-12-04 | 5.64 | 6.14 | ↑$0.50 (8.87%) | 5.55 | 6.25 | 6.95M |
| 2025-12-03 | 5.22 | 5.57 | ↑$0.35 (6.70%) | 5.18 | 5.58 | 3.86M |
| 2025-12-02 | 5.17 | 5.22 | ↑$0.05 (0.97%) | 5.14 | 5.43 | 3.56M |
| 2025-12-01 | 5.31 | 5.12 | ↓$0.19 (-3.58%) | 5.12 | 5.34 | 3.84M |
| 2025-11-28 | 5.43 | 5.51 | ↑$0.08 (1.47%) | 5.39 | 5.58 | 2.60M |
| 2025-11-26 | 5.44 | 5.37 | ↓$0.07 (-1.29%) | 5.33 | 5.50 | 3.28M |
| 2025-11-25 | 5.34 | 5.41 | ↑$0.07 (1.31%) | 5.24 | 5.43 | 3.56M |
| 2025-11-24 | 5.36 | 5.39 | ↑$0.03 (0.56%) | 5.13 | 5.42 | 4.99M |
| 2025-11-21 | 5.06 | 5.30 | ↑$0.24 (4.74%) | 4.87 | 5.41 | 5.28M |
| 2025-11-20 | 5.59 | 5.06 | ↓$0.53 (-9.48%) | 5.03 | 5.75 | 6.81M |
| 2025-11-19 | 5.81 | 5.48 | ↓$0.33 (-5.68%) | 5.42 | 6.11 | 10.82M |
| 2025-11-18 | 5.33 | 5.43 | ↑$0.10 (1.88%) | 5.15 | 5.51 | 4.56M |
| 2025-11-17 | 5.39 | 5.47 | ↑$0.08 (1.48%) | 5.32 | 5.64 | 4.80M |
| 2025-11-14 | 5.37 | 5.41 | ↑$0.04 (0.74%) | 5.31 | 5.61 | 4.92M |
| 2025-11-13 | 5.99 | 5.56 | ↓$0.43 (-7.18%) | 5.53 | 6.09 | 5.51M |
| 2025-11-12 | 6.21 | 5.97 | ↓$0.24 (-3.86%) | 5.85 | 6.34 | 5.22M |
Create an account or log in to view more rows.
$RDW buy and hodl friends. we may be early
but we are not wrong. very soon.
$RDW Any red I see I shall buy
$RDW somebody knows something
$RDW Mindset is key
$RDW omg lol
$RDW bounce back baby
$RDW good place to average up
$RDW had to buy calls
$RDW pressure
$RDW holy fuck