Redwire Corp (RDW) Historical Stock Data
4.06 ↑0.00 (0.00%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDW is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 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 |
| 2024-04-05 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.25 | 4.39 | 82.71K |
| 2024-04-04 | 4.39 | 4.31 | ↓$0.08 (-1.82%) | 4.28 | 4.49 | 154.42K |
| 2024-04-03 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.21 | 4.44 | 141.89K |
| 2024-04-02 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.25 | 4.41 | 129.75K |
| 2024-04-01 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.24 | 4.45 | 201K |
| 2024-03-29 | 4.44 | 4.39 | ↓$0.05 (-1.13%) | 4.31 | 4.65 | 296.31K |
| 2024-03-28 | 4.44 | 4.39 | ↓$0.05 (-1.13%) | 4.31 | 4.65 | 296.31K |
| 2024-03-27 | 4.20 | 4.41 | ↑$0.21 (5.00%) | 4.06 | 4.47 | 340.95K |
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?