Dark

RDW
Redwire Corporation
stock NYSE

At Close

Dec 10, 2025 3:59:55 PM EST

7.48USD+2.606%(+0.19)19,560,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 8:26:30 AM EST

7.46USD-0.267%(-0.02)39,456

After-hours

Dec 10, 2025 4:58:30 PM EST

7.55USD+0.936%(+0.07)110,010

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	7.2300	7.6200	6.750000	7.4800	+2.606%	19,560,279	0.000%
2025-12-09	6.7950	7.3800	6.610000	7.2900	+6.891%	12,412,656	+2.606%
2025-12-08	6.5850	7.0300	6.360000	6.8200	+6.729%	12,899,294	+9.677%
2025-12-05	6.1400	6.5000	6.090000	6.3900	+4.072%	6,047,378	+17.058%
2025-12-04	5.6400	6.2450	5.550000	6.1400	+10.233%	7,009,389	+21.824%
2025-12-03	5.2200	5.5800	5.180000	5.5700	+6.705%	3,891,569	+34.291%
2025-12-02	5.1700	5.4300	5.140000	5.2200	+1.953%	3,885,194	+43.295%
2025-12-01	5.3100	5.3400	5.120000	5.1200	-7.078%	3,857,920	+46.094%
2025-11-28	5.4300	5.5800	5.390000	5.5100	+2.607%	2,633,566	+35.753%
2025-11-26	5.4400	5.4950	5.333800	5.3700	-0.739%	3,711,080	+39.292%
2025-11-25	5.3400	5.4300	5.235000	5.4100	+0.371%	3,577,951	+38.262%
2025-11-24	5.3600	5.4200	5.120000	5.3900	+1.698%	5,028,011	+38.776%
2025-11-21	5.0600	5.4050	4.870000	5.3000	+4.743%	5,625,667	+41.132%
2025-11-20	5.5900	5.7500	5.030000	5.0600	-7.664%	7,322,667	+47.826%
2025-11-19	5.8100	6.1100	5.415000	5.4800	+0.921%	10,995,442	+36.496%
2025-11-18	5.3300	5.5150	5.150000	5.4300	-0.731%	4,891,737	+37.753%
2025-11-17	5.3900	5.6400	5.320000	5.4700	+1.109%	5,153,941	+36.746%
2025-11-14	5.3700	5.6100	5.310000	5.4100	-2.698%	4,994,997	+38.262%
2025-11-13	5.9900	6.0900	5.530000	5.5600	-6.868%	5,977,059	+34.532%
2025-11-12	6.2100	6.3400	5.850000	5.9700	-2.610%	5,248,939	+25.293%
2025-11-11	6.3300	6.4200	6.010000	6.1300	-0.648%	6,103,868	+22.023%
2025-11-10	6.5600	6.6686	5.980000	6.1700	-5.945%	6,200,344	+21.232%
2025-11-07	5.7200	6.6700	5.720000	6.5600	+9.699%	6,557,989	+14.024%
2025-11-06	6.4900	6.7200	5.870000	5.9800	-18.082%	14,428,666	+25.084%
2025-11-05	6.9800	7.4450	6.900000	7.3000	+5.036%	8,376,611	+2.466%
2025-11-04	7.0400	7.1900	6.850000	6.9500	-5.699%	5,788,648	+7.626%
2025-11-03	7.8000	7.8086	7.250000	7.3700	-6.353%	5,678,346	+1.493%
2025-10-31	7.7700	7.9399	7.640000	7.8700	+3.010%	4,886,054	-4.956%
2025-10-30	7.6700	7.9250	7.570100	7.6400	-2.675%	4,398,498	-2.094%
2025-10-29	7.8800	8.1350	7.760000	7.8500	0.000%	4,506,543	-4.713%
2025-10-28	8.3400	8.3900	7.830000	7.8500	-4.733%	4,518,015	-4.713%
2025-10-27	8.4500	8.4800	8.015000	8.2400	+3.000%	4,561,730	-9.223%
2025-10-24	8.0200	8.2100	7.950000	8.0000	+3.359%	5,496,803	-6.500%
2025-10-23	7.7900	8.0100	7.680000	7.7400	+1.309%	4,773,897	-3.359%
2025-10-22	7.7500	7.9000	7.440000	7.6400	-4.141%	8,956,384	-2.094%
2025-10-21	8.2000	8.2550	7.890000	7.9700	-3.394%	6,606,067	-6.148%
2025-10-20	8.1800	8.3200	8.000000	8.2500	+3.513%	5,874,031	-9.333%
2025-10-17	8.4100	8.6200	7.885000	7.9700	-6.784%	9,264,032	-6.148%
2025-10-16	8.9510	9.3000	8.490000	8.5500	-4.362%	7,297,906	-12.515%
2025-10-15	9.7900	9.9100	8.760000	8.9400	-6.289%	10,237,478	-16.331%
2025-10-14	8.8500	9.8100	8.620000	9.5400	+5.298%	10,435,681	-21.593%
2025-10-13	8.8900	9.0800	8.725000	9.0600	+3.661%	6,666,442	-17.439%
2025-10-10	9.5200	9.6100	8.720000	8.7400	-9.430%	15,312,201	-14.416%
2025-10-09	9.8300	10.0700	9.440000	9.6500	-1.430%	10,320,587	-22.487%
2025-10-08	10.1900	10.2800	9.660000	9.7900	-10.757%	17,265,591	-23.596%
2025-10-07	11.3000	11.3900	10.540000	10.9700	-2.228%	9,686,404	-31.814%
2025-10-06	11.4800	11.8496	11.070000	11.2200	+4.567%	9,277,623	-33.333%
2025-10-03	10.8200	10.9800	10.375000	10.7300	+3.571%	11,599,178	-30.289%
2025-10-02	9.2700	10.4500	9.260000	10.3600	+13.100%	12,086,122	-27.799%
2025-10-01	8.8100	9.2450	8.720000	9.1600	+1.891%	5,793,906	-18.341%
2025-09-30	8.8300	9.0000	8.580000	8.9900	+0.672%	5,226,365	-16.796%
2025-09-29	9.0400	9.2100	8.870000	8.9300	+1.133%	6,983,037	-16.237%
2025-09-26	9.0100	9.1700	8.580000	8.8300	-1.451%	5,127,582	-15.289%
2025-09-25	9.0100	9.4500	8.675000	8.9600	-4.171%	8,589,518	-16.518%
2025-09-24	9.7500	10.0600	9.230000	9.3500	+1.410%	12,528,650	-20.000%
2025-09-23	8.2100	9.3500	8.170000	9.2200	+13.687%	13,396,951	-18.872%
2025-09-22	7.9400	8.1300	7.770000	8.1100	+2.013%	6,692,914	-7.768%
2025-09-19	8.1100	8.2500	7.925000	7.9500	-0.749%	10,077,885	-5.912%
2025-09-18	8.0400	8.2799	7.920000	8.0100	+1.779%	8,461,799	-6.617%
2025-09-17	8.0500	8.1500	7.770000	7.8700	-12.556%	21,971,329	-4.956%
2025-09-16	9.4600	9.6000	8.890000	9.0000	-0.662%	4,306,461	-16.889%
2025-09-15	9.1500	9.4200	8.700000	9.0600	+4.258%	4,790,877	-17.439%
2025-09-12	8.5200	8.8500	8.520000	8.6900	+2.840%	2,725,717	-13.924%
2025-09-11	8.2000	8.7400	8.200000	8.4500	+2.673%	3,133,911	-11.479%
2025-09-10	8.2100	8.5000	8.130000	8.2300	+0.858%	2,683,308	-9.113%
2025-09-09	8.2700	8.3398	8.080000	8.1600	-2.741%	2,033,805	-8.333%
2025-09-08	8.3700	8.5400	8.230000	8.3900	+0.841%	1,964,329	-10.846%
2025-09-05	8.3400	8.4900	8.110000	8.3200	+1.340%	2,198,962	-10.096%
2025-09-04	8.4300	8.4300	8.060000	8.2100	-1.322%	3,353,344	-8.892%
2025-09-03	8.9000	8.9797	8.300000	8.3200	-6.726%	3,708,521	-10.096%
2025-09-02	8.6400	9.0050	8.530000	8.9200	+0.112%	2,461,829	-16.143%
2025-08-29	9.1100	9.2000	8.750000	8.9100	-3.152%	3,067,685	-16.049%
2025-08-28	9.1700	9.4300	9.010000	9.2000	+2.336%	4,478,308	-18.696%
2025-08-27	9.2700	9.3200	8.930000	8.9900	-3.229%	3,030,117	-16.796%
2025-08-26	8.9200	9.3800	8.900000	9.2900	+3.915%	2,708,643	-19.483%
2025-08-25	9.0000	9.3800	8.800000	8.9400	-1.758%	2,696,903	-16.331%
2025-08-22	8.6800	9.1800	8.610000	9.1000	+4.598%	3,243,438	-17.802%
2025-08-21	8.7100	8.8200	8.550000	8.7000	0.000%	1,851,513	-14.023%
2025-08-20	8.7700	8.8432	8.181100	8.7000	-1.584%	3,930,374	-14.023%
2025-08-19	8.9700	8.9900	8.660000	8.8400	-2.212%	3,757,774	-15.385%
2025-08-18	8.7500	9.2800	8.430000	9.0400	+1.119%	4,613,595	-17.257%
2025-08-15	9.0600	9.0700	8.760000	8.9400	-1.650%	3,702,222	-16.331%
2025-08-14	9.4100	9.6200	9.017400	9.0900	-5.901%	4,045,027	-17.712%
2025-08-13	9.7000	9.7700	9.010000	9.6600	+2.548%	4,984,727	-22.567%
2025-08-12	8.9200	9.6197	8.650000	9.4200	+6.803%	6,619,875	-20.594%
2025-08-11	9.0100	9.2300	8.650000	8.8200	-1.891%	6,186,027	-15.193%
2025-08-08	9.3300	9.6500	8.910000	8.9900	-5.069%	10,032,242	-16.796%
2025-08-07	10.9900	11.3500	9.405000	9.4700	-30.876%	19,921,219	-21.014%
2025-08-06	14.4100	14.5800	13.520000	13.7000	-6.866%	6,572,579	-45.401%
2025-08-05	15.1200	15.7300	14.280000	14.7100	-0.406%	4,199,410	-49.150%
2025-08-04	14.1400	15.2400	13.950000	14.7700	+6.489%	4,769,778	-49.357%
2025-08-01	13.6100	14.2100	13.100000	13.8700	-2.939%	3,124,996	-46.071%
2025-07-31	14.1700	14.7099	13.960000	14.2900	+1.636%	2,750,792	-47.656%
2025-07-30	14.5600	14.8795	13.710000	14.0600	-2.766%	3,593,143	-46.799%
2025-07-29	15.4400	15.6000	14.030000	14.4600	-6.529%	4,877,965	-48.271%
2025-07-28	16.3700	16.5100	15.250000	15.4700	-3.734%	2,629,085	-51.648%
2025-07-25	15.9900	16.2399	15.420000	16.0700	+0.312%	2,976,198	-53.454%
2025-07-24	16.8050	16.8050	15.950000	16.0200	-5.319%	2,940,466	-53.308%
2025-07-23	16.7900	16.9700	16.290000	16.9200	+3.423%	3,306,857	-55.792%
2025-07-22	17.3100	17.3100	15.880100	16.3600	-5.815%	4,757,969	-54.279%
2025-07-21	20.2300	20.3300	17.340000	17.3700	-10.510%	6,471,115	-56.937%
2025-07-18	19.2800	19.5599	18.530000	19.4100	+1.676%	4,265,990	-61.463%
2025-07-17	17.7000	19.1700	17.610000	19.0900	+9.086%	5,994,866	-60.817%
2025-07-16	17.5000	17.7400	16.550000	17.5000	+3.062%	4,275,230	-57.257%
2025-07-15	18.2000	18.2400	16.980000	16.9800	-4.230%	5,708,881	-55.948%
2025-07-14	16.8000	17.9800	16.260000	17.7300	+6.550%	5,249,595	-57.812%
2025-07-11	15.7200	17.4000	15.660000	16.6400	+6.326%	5,460,851	-55.048%
2025-07-10	15.8700	15.9500	15.020200	15.6500	-0.824%	3,729,242	-52.204%
2025-07-09	15.4000	15.8800	14.840000	15.7800	+4.158%	3,371,523	-52.598%
2025-07-08	15.6900	16.1500	14.710000	15.1500	-2.132%	3,930,213	-50.627%
2025-07-07	16.1710	16.3000	15.150000	15.4800	-3.189%	3,223,852	-51.680%
2025-07-03	15.6000	16.1930	15.530000	15.9900	+2.500%	1,565,267	-53.221%
2025-07-02	15.4400	15.8400	15.176400	15.6000	+1.894%	2,182,362	-52.051%
2025-07-01	16.1800	16.4500	15.090000	15.3100	-6.074%	3,912,744	-51.143%
2025-06-30	16.6000	16.8000	16.050000	16.3000	+1.117%	2,502,469	-54.110%
2025-06-27	16.9900	17.1397	15.900000	16.1200	-4.953%	5,457,806	-53.598%
2025-06-26	15.8900	17.5700	15.890000	16.9600	+5.868%	3,872,123	-55.896%
2025-06-25	16.9000	16.9000	15.810000	16.0200	-3.085%	2,786,135	-53.308%
2025-06-24	16.1200	17.0000	15.736106	16.5300	+7.617%	4,598,648	-54.749%
2025-06-23	15.7500	16.1299	14.760000	15.3600	-3.153%	4,670,380	-51.302%
2025-06-20	16.7600	16.9897	15.800000	15.8600	-4.515%	5,653,516	-52.837%
2025-06-18	16.8000	17.1000	16.260000	16.6100	-0.539%	3,819,510	-54.967%
2025-06-17	17.1000	17.7000	16.120000	16.7000	-18.814%	17,292,146	-55.210%
2025-06-16	19.7000	20.5700	19.240000	20.5700	+7.809%	2,597,085	-63.636%
2025-06-13	18.4800	20.3400	18.010000	19.0800	-1.242%	2,664,058	-60.797%
2025-06-12	19.7000	19.9400	18.860000	19.3200	-3.689%	1,922,981	-61.284%
2025-06-11	18.4100	20.1100	18.150000	20.0600	+10.341%	2,965,615	-62.712%
2025-06-10	20.2900	20.6974	17.540000	18.1800	-8.918%	3,852,289	-58.856%
2025-06-09	19.4000	22.2500	18.570700	19.9600	+8.184%	5,723,195	-62.525%
2025-06-06	17.7900	18.6000	17.560000	18.4500	+4.355%	2,292,710	-59.458%
2025-06-05	16.9100	17.9000	16.300000	17.6800	+3.878%	3,974,893	-57.692%
2025-06-04	15.3950	18.0510	15.160000	17.0200	+14.690%	6,077,628	-56.052%
2025-06-03	14.2000	15.3100	14.200000	14.8400	+6.533%	2,074,519	-49.596%
2025-06-02	14.1500	14.3100	13.440100	13.9300	-2.655%	1,355,242	-46.303%
2025-05-30	14.0600	14.7299	13.800000	14.3100	-0.832%	1,871,257	-47.729%
2025-05-29	15.9700	16.1842	14.290000	14.4300	-6.843%	1,864,345	-48.164%
2025-05-28	16.0000	16.5600	15.200000	15.4900	-2.762%	2,030,679	-51.711%
2025-05-27	13.5900	16.4700	13.330000	15.9300	+22.538%	5,476,538	-53.045%
2025-05-23	12.5300	13.1500	12.310000	13.0000	+2.282%	1,642,606	-42.462%
2025-05-22	11.6300	13.2000	11.330000	12.7100	+10.234%	2,377,970	-41.149%
2025-05-21	12.1300	12.3600	11.380000	11.5300	-6.184%	1,253,907	-35.126%
2025-05-20	12.1000	12.7600	11.820000	12.2900	-0.081%	1,463,222	-39.138%
2025-05-19	11.7200	12.3700	11.311100	12.3000	+0.572%	1,459,677	-39.187%
2025-05-16	13.0100	13.1650	12.120000	12.2300	-5.414%	2,289,645	-38.839%
2025-05-15	11.3500	13.3937	11.020000	12.9300	+11.658%	2,678,548	-42.150%
2025-05-14	11.6800	12.2800	11.210000	11.5800	+1.668%	1,824,816	-35.406%
2025-05-13	10.9000	11.6000	10.720000	11.3900	+7.860%	1,945,817	-34.328%
2025-05-12	12.8900	12.9000	10.480000	10.5600	-6.631%	2,372,712	-29.167%
2025-05-09	11.4600	11.7500	10.760000	11.3100	-1.395%	1,095,647	-33.864%
2025-05-08	11.5700	11.7050	11.140000	11.4700	+2.686%	934,467	-34.786%
2025-05-07	11.3700	11.4500	10.980000	11.1700	-2.103%	819,077	-33.035%
2025-05-06	10.8600	11.4100	10.760000	11.4100	-0.349%	830,260	-34.443%
2025-05-05	11.8800	12.0400	11.430000	11.4500	-5.993%	1,000,094	-34.672%
2025-05-02	11.1000	12.4400	10.970000	12.1800	+11.233%	1,428,401	-38.588%
2025-05-01	11.1900	11.2300	10.710100	10.9500	+1.577%	708,257	-31.689%
2025-04-30	10.5100	10.8400	10.230000	10.7800	-4.007%	877,256	-30.612%
2025-04-29	11.2200	11.3400	10.840000	11.2300	+0.357%	721,371	-33.393%
2025-04-28	11.3200	11.7300	10.845000	11.1900	-0.089%	846,311	-33.155%
2025-04-25	10.9900	11.2200	10.650000	11.2000	+2.097%	791,176	-33.214%
2025-04-24	10.2500	11.0700	10.160000	10.9700	+7.866%	1,078,806	-31.814%
2025-04-23	10.1900	10.7500	10.030000	10.1700	+7.847%	1,317,066	-26.450%
2025-04-22	9.5200	9.7000	9.238300	9.4300	+1.072%	686,293	-20.679%
2025-04-21	9.7600	9.9700	9.153000	9.3300	-7.715%	823,099	-19.829%
2025-04-17	9.8500	10.3900	9.800000	10.1100	+2.848%	1,244,191	-26.014%
2025-04-16	9.6700	9.9000	9.302000	9.8300	-3.438%	1,327,040	-23.906%
2025-04-15	9.1500	10.2900	9.080000	10.1800	+12.115%	1,695,733	-26.523%
2025-04-14	9.6900	9.7100	8.830000	9.0800	-1.732%	668,972	-17.621%
2025-04-11	9.4500	9.6048	8.960000	9.2400	-1.387%	1,074,143	-19.048%
2025-04-10	9.9000	9.9500	8.950000	9.3700	-6.018%	2,030,497	-20.171%
2025-04-09	7.8800	10.2799	7.820000	9.9700	+29.313%	2,516,691	-24.975%
2025-04-08	8.5900	8.6900	7.480000	7.7100	-1.783%	1,529,051	-2.983%
2025-04-07	6.8730	8.5543	6.610000	7.8500	+4.527%	2,357,699	-4.713%
2025-04-04	8.2000	8.3644	7.190000	7.5100	-13.876%	2,900,112	-0.399%
2025-04-03	8.3550	9.0000	8.310000	8.7200	-5.320%	1,672,456	-14.220%
2025-04-02	8.2300	9.5894	8.210000	9.2100	+7.845%	2,072,819	-18.784%
2025-04-01	8.3000	8.9100	8.010000	8.5400	+3.016%	1,560,075	-12.412%
2025-03-31	8.4000	8.4570	8.100000	8.2900	-5.902%	2,666,621	-9.771%
2025-03-28	9.7000	9.7300	8.760000	8.8100	-10.649%	2,459,341	-15.096%
2025-03-27	10.6900	10.9400	9.830000	9.8600	-10.769%	1,594,136	-24.138%
2025-03-26	11.7600	11.7850	10.940000	11.0500	-6.037%	1,241,269	-32.308%
2025-03-25	11.5600	12.1800	11.210000	11.7600	+1.995%	1,508,991	-36.395%
2025-03-24	11.7800	11.9000	11.160000	11.5300	+0.523%	1,963,587	-35.126%
2025-03-21	11.3000	11.6040	11.160000	11.4700	+1.594%	1,280,325	-34.786%
2025-03-20	11.2800	11.6500	11.140000	11.2900	-1.138%	871,180	-33.747%
2025-03-19	11.1800	11.8100	10.980000	11.4200	+4.292%	1,694,058	-34.501%
2025-03-18	11.2900	11.4800	10.730000	10.9500	-0.273%	1,685,325	-31.689%
2025-03-17	11.1600	11.4595	10.570000	10.9800	+3.585%	1,788,544	-31.876%
2025-03-14	9.7300	10.6480	9.720000	10.6000	+13.006%	1,505,251	-29.434%
2025-03-13	9.7400	10.1850	9.220000	9.3800	-5.634%	2,281,248	-20.256%
2025-03-12	10.5100	11.0500	9.525900	9.9400	-3.589%	2,843,451	-24.748%
2025-03-11	9.5500	10.9300	9.440000	10.3100	-8.437%	3,596,809	-27.449%
2025-03-10	11.5000	11.6000	10.750000	11.2600	-6.633%	2,575,714	-33.570%
2025-03-07	12.3300	12.7013	11.410000	12.0600	-2.427%	2,096,559	-37.977%
2025-03-06	13.3500	14.0000	12.020000	12.3600	-12.465%	2,290,201	-39.482%
2025-03-05	12.5200	14.2200	12.080000	14.1200	+12.870%	3,126,333	-47.025%
2025-03-04	11.5800	13.0500	11.220000	12.5100	+1.625%	2,803,792	-40.208%
2025-03-03	14.6400	14.6400	11.970000	12.3100	-11.883%	2,170,662	-39.236%
2025-02-28	12.9300	14.5100	12.500000	13.9700	-0.428%	2,341,441	-46.457%
2025-02-27	15.1300	15.5000	14.030000	14.0300	-3.241%	1,650,909	-46.686%
2025-02-26	14.9100	15.2900	14.300000	14.5000	+1.116%	1,609,524	-48.414%
2025-02-25	15.4900	15.6400	13.520000	14.3400	-12.667%	3,285,572	-47.838%
2025-02-24	18.1700	18.5093	15.690000	16.4200	-8.319%	2,409,589	-54.446%
2025-02-21	20.3500	20.6165	17.820000	17.9100	-10.450%	2,111,832	-58.236%
2025-02-20	21.6000	21.6427	18.820000	20.0000	-7.919%	2,680,037	-62.600%
2025-02-19	23.9600	25.6450	21.440100	21.7200	-7.888%	1,830,834	-65.562%
2025-02-18	24.5100	25.8300	22.930100	23.5800	-0.169%	1,986,477	-68.278%
2025-02-14	25.5600	26.2699	23.500000	23.6200	-7.950%	1,752,662	-68.332%
2025-02-13	26.2500	26.6600	24.910000	25.6600	+2.681%	2,155,370	-70.850%
2025-02-12	21.8400	26.0800	21.720000	24.9900	+13.953%	2,698,449	-70.068%
2025-02-11	23.8300	24.1100	21.704100	21.9300	-7.273%	1,400,231	-65.891%
2025-02-10	21.3200	24.2599	21.190100	23.6500	+12.996%	2,621,947	-68.372%
2025-02-07	21.6400	22.9400	20.500000	20.9300	-3.726%	1,497,768	-64.262%
2025-02-06	23.5600	23.9800	21.630000	21.7400	-7.647%	1,611,770	-65.593%
2025-02-05	23.9800	24.5800	22.700000	23.5400	-1.465%	1,542,805	-68.224%
2025-02-04	23.1200	23.9800	22.200000	23.8900	+7.661%	1,783,024	-68.690%
2025-02-03	22.4700	23.1915	21.510000	22.1900	-7.232%	2,713,794	-66.291%
2025-01-31	23.3700	26.6600	23.180000	23.9200	+5.051%	3,348,974	-68.729%
2025-01-30	23.0200	24.2350	21.595000	22.7700	+2.475%	1,731,148	-67.150%
2025-01-29	22.2000	22.9489	21.060000	22.2200	+1.000%	1,316,555	-66.337%
2025-01-28	24.1500	24.6000	20.760000	22.0000	+0.871%	1,746,907	-66.000%
2025-01-27	21.0000	24.5200	20.600000	21.8100	+2.684%	3,354,016	-65.704%
2025-01-24	22.1000	22.5700	21.150000	21.2400	-3.673%	1,603,343	-64.783%
2025-01-23	21.6800	23.3500	20.740000	22.0500	+1.848%	2,367,245	-66.077%
2025-01-22	21.2000	22.0300	20.010000	21.6500	-3.045%	3,827,360	-65.450%
2025-01-21	15.9600	22.5000	15.930000	22.3300	+51.390%	10,552,870	-66.502%
2025-01-17	14.8000	15.3300	14.470000	14.7500	+1.235%	813,974	-49.288%
2025-01-16	14.7800	15.6792	14.140000	14.5700	+0.691%	1,314,242	-48.662%
2025-01-15	14.3700	14.7100	13.960000	14.4700	+5.007%	674,065	-48.307%
2025-01-14	14.4600	14.6010	12.930000	13.7800	-1.148%	1,277,125	-45.718%
2025-01-13	14.5800	14.8800	13.600000	13.9400	-10.123%	1,280,625	-46.341%
2025-01-10	16.0800	16.4099	15.100000	15.5100	-4.318%	949,356	-51.773%
2025-01-08	16.2300	16.7200	15.170000	16.2100	-3.569%	1,380,794	-53.856%
2025-01-07	17.5500	18.2000	16.260000	16.8100	-3.723%	1,257,697	-55.503%
2025-01-06	18.2300	18.5400	17.430000	17.4600	-3.483%	1,487,281	-57.159%
2025-01-03	17.2400	18.4900	17.056100	18.0900	+6.162%	1,204,100	-58.651%
2025-01-02	16.9200	17.7500	16.082900	17.0400	+3.524%	1,120,055	-56.103%
2024-12-31	18.0000	18.1500	16.450000	16.4600	-6.742%	1,450,218	-54.557%
2024-12-30	17.0000	18.2800	16.150000	17.6500	+3.096%	2,136,371	-57.620%
2024-12-27	17.4400	17.8600	16.108600	17.1200	+0.176%	1,879,602	-56.308%
2024-12-26	15.2300	17.0900	14.770000	17.0900	+13.404%	1,669,992	-56.232%
2024-12-24	14.1200	15.0700	13.830000	15.0700	+7.183%	606,334	-50.365%
2024-12-23	14.1200	14.2100	13.320000	14.0600	+1.224%	759,818	-46.799%
2024-12-20	12.2100	14.1500	11.980400	13.8900	+9.370%	1,111,845	-46.148%
2024-12-19	12.7800	13.4500	12.500000	12.7000	+1.844%	634,756	-41.102%
2024-12-18	13.7400	14.0900	12.270000	12.4700	-8.645%	1,143,743	-40.016%
2024-12-17	13.1100	13.7889	12.600000	13.6500	+0.220%	832,554	-45.201%
2024-12-16	12.4100	13.6400	12.030000	13.6200	+13.217%	1,020,721	-45.081%
2024-12-13	11.6000	12.0849	11.550000	12.0300	+4.156%	407,869	-37.822%
2024-12-12	11.5200	12.2000	11.510000	11.5500	-1.028%	400,214	-35.238%
2024-12-11	12.1000	12.4000	11.280000	11.6700	-1.436%	842,333	-35.904%
2024-12-10	12.2300	12.9500	11.730000	11.8400	-3.189%	650,120	-36.824%
2024-12-09	14.3400	14.3999	12.200000	12.2300	-13.077%	1,364,213	-38.839%
2024-12-06	13.5200	14.3000	13.110000	14.0700	+5.789%	772,712	-46.837%
2024-12-05	13.1800	13.8325	12.660000	13.3000	+0.910%	557,236	-43.759%
2024-12-04	13.2300	13.3500	12.600000	13.1800	+0.457%	518,012	-43.247%
2024-12-03	13.0800	13.5000	12.600000	13.1200	-1.130%	872,882	-42.988%
2024-12-02	14.9000	15.2500	13.200000	13.2700	-4.943%	1,158,203	-43.632%
2024-11-29	13.8800	14.9000	13.799300	13.9600	+3.484%	945,008	-46.418%
2024-11-27	13.9400	14.2500	12.840000	13.4900	-2.104%	771,236	-44.552%
2024-11-26	13.8500	14.4000	13.500000	13.7800	+0.073%	1,201,563	-45.718%
2024-11-25	14.1700	14.2400	13.214300	13.7700	+4.556%	1,079,685	-45.679%
2024-11-22	12.3300	13.7400	12.000000	13.1700	+12.757%	1,183,777	-43.204%
2024-11-21	11.1200	11.8150	10.610000	11.6800	+5.989%	504,969	-35.959%
2024-11-20	11.6800	11.8900	10.870000	11.0200	-5.326%	630,987	-32.123%
2024-11-19	10.6900	11.7200	10.510000	11.6400	+7.678%	819,567	-35.739%
2024-11-18	10.6200	11.3500	10.420000	10.8100	+4.042%	713,576	-30.805%
2024-11-15	10.1400	10.5800	9.580000	10.3900	+1.366%	662,754	-28.008%
2024-11-14	10.5100	10.7700	10.170000	10.2500	-0.195%	769,739	-27.024%
2024-11-13	10.4500	10.8500	9.990000	10.2700	+2.087%	1,168,978	-27.167%
2024-11-12	10.2500	10.4100	9.690000	10.0600	-3.083%	773,200	-25.646%
2024-11-11	9.4000	10.5000	9.350000	10.3800	+15.078%	1,536,885	-27.938%
2024-11-08	8.7400	9.1000	8.450000	9.0200	+5.993%	490,313	-17.073%
2024-11-07	7.8000	8.9600	7.470000	8.5100	-0.816%	887,996	-12.103%
2024-11-06	8.4900	8.6700	8.050000	8.5800	+7.250%	678,265	-12.821%
2024-11-05	7.8000	8.0700	7.701400	8.0000	+4.575%	252,658	-6.500%
2024-11-04	7.7500	8.0000	7.639900	7.6500	-1.418%	317,299	-2.222%
2024-11-01	7.7700	8.1150	7.700000	7.7600	+0.910%	464,204	-3.608%
2024-10-31	7.9100	7.9600	7.500000	7.6900	-2.658%	402,391	-2.731%
2024-10-30	8.3300	8.5900	7.880000	7.9000	-5.162%	564,749	-5.316%
2024-10-29	8.8200	8.9700	8.320000	8.3300	-9.358%	641,941	-10.204%
2024-10-28	8.6500	9.2650	8.520000	9.1900	+6.985%	456,518	-18.607%
2024-10-25	8.9000	9.0450	8.550000	8.5900	-2.718%	319,770	-12.922%
2024-10-24	8.8700	9.2700	8.710000	8.8300	+0.684%	345,453	-15.289%
2024-10-23	9.0000	9.3600	8.592000	8.7700	-1.461%	453,305	-14.709%
2024-10-22	9.0900	9.3000	8.780000	8.9000	-2.198%	355,761	-15.955%
2024-10-21	8.5500	9.2100	8.540000	9.1000	+6.808%	590,504	-17.802%
2024-10-18	8.5500	8.7180	8.270000	8.5200	+0.472%	399,350	-12.207%
2024-10-17	8.4800	8.9400	8.410000	8.4800	+1.073%	507,459	-11.792%
2024-10-16	7.9200	8.4500	7.860000	8.3900	+8.119%	676,768	-10.846%
2024-10-15	7.8500	7.9900	7.480000	7.7600	-1.523%	294,488	-3.608%
2024-10-14	8.1500	8.3500	7.730000	7.8800	+1.677%	374,459	-5.076%
2024-10-11	7.5200	8.0700	7.479100	7.7500	+2.922%	251,505	-3.484%
2024-10-10	7.5000	7.6100	7.210000	7.5300	-0.265%	172,484	-0.664%
2024-10-09	7.5700	7.8000	7.120000	7.5500	-0.132%	257,554	-0.927%
2024-10-08	7.7000	8.2400	7.429200	7.5600	-1.691%	575,088	-1.058%
2024-10-07	7.3000	7.7000	7.240000	7.6900	+6.215%	685,606	-2.731%
2024-10-04	6.9700	7.3500	6.750000	7.2400	+8.383%	403,673	+3.315%
2024-10-03	6.8600	7.0792	6.630000	6.6800	-1.765%	224,275	+11.976%
2024-10-02	6.4200	7.1100	6.388400	6.8000	+6.084%	313,492	+10.000%
2024-10-01	6.8600	6.8600	6.380000	6.4100	-6.696%	264,358	+16.693%
2024-09-30	7.1100	7.2307	6.830000	6.8700	-3.782%	196,481	+8.879%
2024-09-27	7.0100	7.3500	6.931000	7.1400	+3.179%	402,665	+4.762%
2024-09-26	7.0600	7.1400	6.750100	6.9200	-0.432%	217,801	+8.092%
2024-09-25	6.4100	7.0600	6.316500	6.9500	+8.764%	377,572	+7.626%
2024-09-24	6.5100	6.5350	6.320000	6.3900	-1.692%	130,303	+17.058%
2024-09-23	6.6800	6.6800	6.410000	6.5000	-1.961%	152,882	+15.077%
2024-09-20	6.3900	6.7300	6.300000	6.6300	+2.791%	354,328	+12.821%
2024-09-19	6.6900	6.6900	6.280000	6.4500	+2.219%	216,832	+15.969%
2024-09-18	6.2700	6.5900	6.260000	6.3100	+0.799%	264,199	+18.542%
2024-09-17	6.5100	6.5100	6.220000	6.2600	-2.795%	199,391	+19.489%
2024-09-16	6.5300	6.5500	6.380000	6.4400	-0.770%	191,919	+16.149%
2024-09-13	6.4800	6.5300	6.385000	6.4900	+1.884%	161,413	+15.254%
2024-09-12	6.2800	6.4250	6.225000	6.3700	+2.083%	130,148	+17.425%
2024-09-11	5.8300	6.3550	5.830000	6.2400	+6.122%	278,993	+19.872%
2024-09-10	5.9600	5.9700	5.700200	5.8800	-0.339%	189,914	+27.211%
2024-09-09	5.7800	6.0000	5.760000	5.9000	+3.147%	179,636	+26.780%
2024-09-06	6.0700	6.1579	5.670000	5.7200	-5.766%	290,878	+30.769%
2024-09-05	6.3100	6.3500	6.010000	6.0700	-2.880%	209,222	+23.229%
2024-09-04	6.2800	6.5100	6.250000	6.2500	-1.420%	229,748	+19.680%
2024-09-03	6.6800	6.8000	6.340000	6.3400	-6.074%	305,764	+17.981%
2024-08-30	6.7700	7.0600	6.650000	6.7500	+1.199%	271,538	+10.815%
2024-08-29	6.5000	6.7500	6.478200	6.6700	+3.251%	202,414	+12.144%
2024-08-28	6.8500	6.9300	6.460000	6.4600	-6.377%	283,655	+15.789%
2024-08-27	6.8300	6.9400	6.610100	6.9000	-0.433%	317,157	+8.406%
2024-08-26	6.7800	6.9500	6.610000	6.9300	+3.125%	322,445	+7.937%
2024-08-23	6.5500	6.9200	6.500000	6.7200	+3.544%	318,106	+11.310%
2024-08-22	6.6600	6.7300	6.470000	6.4900	-2.259%	161,333	+15.254%
2024-08-21	6.4900	6.6600	6.413400	6.6400	+3.266%	284,417	+12.651%
2024-08-20	6.8900	7.0080	6.210300	6.4300	-7.081%	489,110	+16.330%
2024-08-19	6.8100	7.0900	6.690000	6.9200	+2.519%	621,852	+8.092%
2024-08-16	6.0800	6.8800	6.080000	6.7500	+14.601%	842,297	+10.815%
2024-08-15	5.5800	5.9400	5.460000	5.8900	+10.507%	423,805	+26.995%
2024-08-14	5.5800	5.5800	5.270000	5.3300	-4.309%	204,116	+40.338%
2024-08-13	5.3700	5.5800	5.320000	5.5700	+3.724%	287,942	+34.291%
2024-08-12	5.3600	5.6494	5.350000	5.3700	-0.371%	322,098	+39.292%
2024-08-09	5.4200	6.0200	5.310000	5.3900	+4.457%	472,968	+38.776%
2024-08-08	5.6400	5.7000	4.870000	5.1600	-10.261%	861,723	+44.961%
2024-08-07	6.2100	6.2450	5.680000	5.7500	-6.352%	337,290	+30.087%
2024-08-06	6.0500	6.2700	5.940000	6.1400	+4.244%	253,952	+21.824%
2024-08-05	5.4800	6.0250	5.340000	5.8900	-6.061%	562,503	+26.995%
2024-08-02	6.3600	6.3600	6.110000	6.2700	-4.711%	358,738	+19.298%
2024-08-01	7.1400	7.2100	6.440000	6.5800	-7.062%	400,248	+13.678%
2024-07-31	7.0900	7.2800	6.930000	7.0800	+1.578%	235,506	+5.650%
2024-07-30	6.9800	7.1200	6.810000	6.9700	0.000%	227,958	+7.317%
2024-07-29	7.2900	7.3399	6.860000	6.9700	-3.729%	250,914	+7.317%
2024-07-26	7.0700	7.3300	6.970000	7.2400	+4.624%	233,025	+3.315%
2024-07-25	6.8800	7.1000	6.680000	6.9200	+0.875%	276,826	+8.092%
2024-07-24	7.1300	7.3100	6.855000	6.8600	-4.854%	298,067	+9.038%
2024-07-23	6.8600	7.3638	6.800000	7.2100	+4.644%	343,775	+3.745%
2024-07-22	6.7800	7.0400	6.770000	6.8900	-1.289%	389,693	+8.563%
2024-07-19	7.0400	7.2900	6.880000	6.9800	-0.852%	420,972	+7.163%
2024-07-18	7.6400	7.7500	7.030000	7.0400	-8.571%	451,551	+6.250%
2024-07-17	7.6600	7.8310	7.560000	7.7000	+0.522%	647,953	-2.857%
2024-07-16	8.1600	8.2300	7.379900	7.6600	-5.315%	970,152	-2.350%
2024-07-15	7.9200	8.1400	7.625000	8.0900	+4.793%	1,033,364	-7.540%
2024-07-12	7.4500	7.7400	7.390000	7.7200	+3.624%	515,896	-3.109%
2024-07-11	7.2500	7.5800	7.185000	7.4500	+4.930%	807,954	+0.403%
2024-07-10	7.0400	7.1000	6.870000	7.1000	+1.574%	387,690	+5.352%
2024-07-09	7.0000	7.2392	6.860000	6.9900	+1.012%	528,328	+7.010%
2024-07-08	6.8200	7.1900	6.770100	6.9200	+1.022%	393,467	+8.092%
2024-07-05	6.9300	6.9300	6.680000	6.8500	-2.003%	313,882	+9.197%
2024-07-03	6.8700	7.0880	6.870000	6.9900	+1.158%	217,493	+7.010%
2024-07-02	6.9600	7.0550	6.710000	6.9100	-0.432%	406,299	+8.249%
2024-07-01	7.2100	7.3750	6.810000	6.9400	-3.208%	786,754	+7.781%
2024-06-28	6.9300	7.3600	6.812500	7.1700	+4.825%	3,647,705	+4.324%
2024-06-27	6.5100	6.8900	6.370000	6.8400	+4.427%	512,141	+9.357%
2024-06-26	6.3000	6.5600	6.250000	6.5500	+2.987%	403,812	+14.198%
2024-06-25	6.5200	6.5900	6.290000	6.3600	-1.548%	295,800	+17.610%
2024-06-24	5.9100	6.9800	5.910000	6.4600	+10.806%	1,137,180	+15.789%
2024-06-21	5.7200	5.8300	5.630000	5.8300	+1.215%	360,894	+28.302%

.dark-mode .CL5QZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CL5QZH{ color: #333333; background-color: white; border: 2px solid #333333; }RDWRedwire Corporationstock NYSE

RDW
Redwire Corporation
stock NYSE