Dark

RDW
Redwire Corporation
stock NYSE

At Close

May 1, 2026 3:59:58 PM EDT

9.34USD+1.578%(+0.15)14,867,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:28:30 AM EDT

9.30USD+1.197%(+0.11)138,150

After-hours

May 1, 2026 4:58:30 PM EDT

9.30USD-0.375%(-0.04)132,285

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	9.2900	9.5600	8.850000	9.3400	+1.632%	14,867,496	0.000%
2026-04-30	8.8050	9.3900	8.690000	9.1900	+6.860%	14,381,564	+1.632%
2026-04-29	8.9800	8.9900	8.470000	8.6000	-4.867%	14,756,179	+8.605%
2026-04-28	9.1100	9.2400	8.830000	9.0400	-3.108%	16,862,795	+3.319%
2026-04-27	9.6600	9.6900	9.020000	9.3300	-3.616%	24,251,871	+0.107%
2026-04-24	10.2800	10.2900	9.530000	9.6800	-3.586%	26,340,455	-3.512%
2026-04-23	11.0700	11.1800	9.680000	10.0400	-15.842%	54,697,458	-6.972%
2026-04-22	10.7300	12.3000	10.730000	11.9300	+15.713%	48,398,330	-21.710%
2026-04-21	10.3600	10.9900	10.080700	10.3100	+0.979%	30,121,926	-9.408%
2026-04-20	10.3400	10.6500	9.980000	10.2100	-1.257%	22,026,686	-8.521%
2026-04-17	11.1500	11.3800	10.300000	10.3400	-7.843%	24,983,687	-9.671%
2026-04-16	10.2200	11.3000	9.930000	11.2200	+13.219%	34,253,369	-16.756%
2026-04-15	9.8400	9.9400	9.450000	9.9100	+1.019%	16,841,125	-5.752%
2026-04-14	10.5000	10.5400	9.460000	9.8100	-1.802%	22,540,733	-4.791%
2026-04-13	9.1800	10.1500	9.060000	9.9900	+7.535%	15,944,881	-6.507%
2026-04-10	9.4500	9.7100	9.060000	9.2900	+0.759%	14,313,265	+0.538%
2026-04-09	9.5300	9.7600	9.100000	9.2200	-4.058%	12,846,561	+1.302%
2026-04-08	10.3800	10.5700	9.290000	9.6100	-0.415%	22,496,949	-2.810%
2026-04-07	9.7900	9.9600	9.010000	9.6500	-2.624%	17,314,274	-3.212%
2026-04-06	9.6400	10.0600	9.600000	9.9100	+1.850%	17,241,795	-5.752%
2026-04-02	8.6800	9.9400	8.610000	9.7300	+7.159%	28,420,961	-4.008%
2026-04-01	8.7500	9.4800	8.710000	9.0800	+6.824%	18,512,471	+2.863%
2026-03-31	7.8550	8.6300	7.825000	8.5000	+10.246%	15,963,673	+9.882%
2026-03-30	8.1900	8.2499	7.430000	7.7100	-5.515%	17,349,038	+21.141%
2026-03-27	8.7400	8.8400	8.110000	8.1600	-8.005%	17,435,906	+14.461%
2026-03-26	8.9000	9.3150	8.740000	8.8700	-3.166%	17,919,639	+5.299%
2026-03-25	9.3500	10.0200	9.000000	9.1600	+1.215%	36,576,535	+1.965%
2026-03-24	9.3500	9.7900	9.000000	9.0500	-3.518%	20,970,391	+3.204%
2026-03-23	9.0500	9.6500	8.715000	9.3800	+1.957%	18,930,896	-0.426%
2026-03-20	9.6700	10.0500	8.935000	9.2000	-4.465%	21,994,837	+1.522%
2026-03-19	9.3600	9.8950	9.020000	9.6300	+0.838%	13,069,222	-3.011%
2026-03-18	9.8800	10.0700	9.545000	9.5500	-5.726%	12,233,050	-2.199%
2026-03-17	9.5800	10.3099	9.540000	10.1300	+6.184%	18,434,508	-7.799%
2026-03-16	9.9700	10.1800	9.210000	9.5400	-0.521%	14,194,107	-2.096%
2026-03-13	9.6000	10.0100	9.340100	9.5900	+1.160%	14,567,061	-2.607%
2026-03-12	9.3200	9.7099	9.040000	9.4800	+0.211%	15,612,383	-1.477%
2026-03-11	9.3500	9.8250	9.150000	9.4600	+2.492%	14,496,727	-1.268%
2026-03-10	9.5000	9.7000	9.160000	9.2300	-4.352%	12,206,683	+1.192%
2026-03-09	8.7100	9.6800	8.640000	9.6500	+12.865%	20,812,788	-3.212%
2026-03-06	8.7900	9.4500	8.480000	8.5500	-5.733%	17,902,402	+9.240%
2026-03-05	9.2000	9.5190	8.670000	9.0700	-2.263%	13,822,192	+2.977%
2026-03-04	9.0500	9.3650	8.825000	9.2800	+3.687%	13,699,105	+0.647%
2026-03-03	9.1600	9.3700	8.560000	8.9500	-5.987%	16,467,343	+4.358%
2026-03-02	9.0400	10.4000	9.040000	9.5200	+4.961%	24,239,454	-1.891%
2026-02-27	9.2700	9.5355	8.530000	9.0700	-5.026%	16,100,079	+2.977%
2026-02-26	8.6000	9.8000	8.510000	9.5500	+10.789%	29,928,943	-2.199%
2026-02-25	8.3600	8.6800	8.160000	8.6200	+2.375%	15,218,725	+8.353%
2026-02-24	8.0400	8.4500	7.790000	8.4200	+3.695%	9,855,399	+10.926%
2026-02-23	7.7700	8.1500	7.670000	8.1200	+1.627%	10,316,065	+15.025%
2026-02-20	8.4900	8.8500	7.970000	7.9900	-7.093%	13,508,716	+16.896%
2026-02-19	8.1600	8.6300	7.970000	8.6000	+2.381%	12,454,174	+8.605%
2026-02-18	8.1400	8.6800	8.030000	8.4000	+5.000%	15,398,283	+11.190%
2026-02-17	7.7700	8.1400	7.525000	8.0000	-0.249%	14,216,857	+16.750%
2026-02-13	8.1300	8.4950	7.650000	8.0200	+1.648%	16,668,369	+16.459%
2026-02-12	8.8750	8.8900	7.810000	7.8900	-12.431%	23,185,124	+18.378%
2026-02-11	9.4800	9.4800	8.590000	9.0100	-3.945%	20,920,354	+3.663%
2026-02-10	9.9400	10.0300	9.370000	9.3800	-7.037%	17,245,112	-0.426%
2026-02-09	9.8600	10.4000	9.810000	10.0900	+0.498%	22,784,774	-7.433%
2026-02-06	9.2100	10.1450	8.815000	10.0400	+14.091%	26,431,951	-6.972%
2026-02-05	9.6050	10.0500	8.650100	8.8000	-12.263%	28,095,200	+6.136%
2026-02-04	11.2000	11.2030	9.570000	10.0300	-10.924%	29,368,593	-6.879%
2026-02-03	11.4450	11.4500	10.600000	11.2600	+3.493%	32,278,335	-17.052%
2026-02-02	11.7100	11.7300	10.830000	10.8800	-7.404%	28,838,971	-14.154%
2026-01-30	13.0000	14.0900	11.410000	11.7500	-8.275%	42,745,018	-20.511%
2026-01-29	13.5900	13.6000	12.280000	12.8100	-3.612%	39,173,308	-27.088%
2026-01-28	13.7800	13.9000	12.861000	13.2900	-6.408%	54,363,488	-29.722%
2026-01-27	12.2250	14.5500	11.730000	14.2000	+29.562%	96,121,780	-34.225%
2026-01-26	12.6000	12.6000	10.680000	10.9600	-12.460%	37,953,318	-14.781%
2026-01-23	12.8300	13.7393	12.330000	12.5200	+4.508%	50,520,662	-25.399%
2026-01-22	10.5300	12.3400	10.400000	11.9800	+17.451%	33,777,100	-22.037%
2026-01-21	11.1100	11.3400	9.510000	10.2000	-4.315%	32,473,375	-8.431%
2026-01-20	11.0000	11.5600	10.500000	10.6600	-8.967%	31,918,257	-12.383%
2026-01-16	11.1500	12.4550	10.590000	11.7100	+7.827%	44,396,009	-20.239%
2026-01-15	10.7200	11.4250	10.510000	10.8600	-1.452%	25,956,554	-13.996%
2026-01-14	9.9000	11.0700	9.669200	11.0200	+8.679%	26,787,088	-15.245%
2026-01-13	10.7300	11.0800	9.980000	10.1400	-4.878%	19,300,061	-7.890%
2026-01-12	11.3200	11.8300	10.150000	10.6600	-2.914%	32,190,557	-12.383%
2026-01-09	10.5750	11.3750	10.030000	10.9800	+6.809%	24,797,106	-14.936%
2026-01-08	10.0300	10.8800	9.910000	10.2800	+4.578%	21,178,730	-9.144%
2026-01-07	10.5230	10.5230	9.640000	9.8300	-7.613%	23,583,070	-4.985%
2026-01-06	10.1750	10.7700	10.010000	10.6400	+3.704%	20,566,769	-12.218%
2026-01-05	9.2040	10.5650	9.050000	10.2600	+13.621%	28,211,805	-8.967%
2026-01-02	7.9200	9.1550	7.557900	9.0300	+18.816%	24,667,450	+3.433%
2025-12-31	7.9650	7.9650	7.460000	7.6000	-4.282%	12,797,374	+22.895%
2025-12-30	7.1700	8.0900	7.170000	7.9400	+13.429%	20,649,277	+17.632%
2025-12-29	7.0000	7.3400	6.900000	7.0000	-2.098%	9,492,784	+33.429%
2025-12-26	7.8200	7.8499	7.080100	7.1500	-8.568%	12,277,905	+30.629%
2025-12-24	8.3000	8.5799	7.540000	7.8200	-2.372%	9,799,274	+19.437%
2025-12-23	8.1700	8.9900	7.910000	8.0100	-5.986%	15,972,414	+16.604%
2025-12-22	8.5200	8.8400	8.160000	8.5200	+6.500%	25,488,319	+9.624%
2025-12-19	7.3000	8.4000	7.200000	8.0000	+13.960%	35,334,637	+16.750%
2025-12-18	6.9500	7.4800	6.930000	7.0200	+9.006%	14,522,336	+33.048%
2025-12-17	6.7800	7.0200	6.340000	6.4400	-2.276%	7,774,467	+45.031%
2025-12-16	6.6600	6.8400	6.320000	6.5900	-4.354%	7,958,274	+41.730%
2025-12-15	7.5400	7.7500	6.580000	6.8900	-5.487%	13,291,777	+35.559%
2025-12-12	7.7800	8.2000	7.190000	7.2900	-4.954%	12,872,608	+28.121%
2025-12-11	7.4000	7.7500	7.010000	7.6700	+2.540%	15,067,164	+21.773%
2025-12-10	7.2300	7.6200	6.750000	7.4800	+2.606%	19,560,279	+24.866%
2025-12-09	6.7950	7.3800	6.610000	7.2900	+6.891%	12,412,656	+28.121%
2025-12-08	6.5850	7.0300	6.360000	6.8200	+6.729%	12,899,294	+36.950%
2025-12-05	6.1400	6.5000	6.090000	6.3900	+4.072%	6,047,378	+46.166%
2025-12-04	5.6400	6.2450	5.550000	6.1400	+10.233%	7,009,389	+52.117%
2025-12-03	5.2200	5.5800	5.180000	5.5700	+6.705%	3,891,569	+67.684%
2025-12-02	5.1700	5.4300	5.140000	5.2200	+1.953%	3,885,194	+78.927%
2025-12-01	5.3100	5.3400	5.120000	5.1200	-7.078%	3,857,920	+82.422%
2025-11-28	5.4300	5.5800	5.390000	5.5100	+2.607%	2,633,566	+69.510%
2025-11-26	5.4400	5.4950	5.333800	5.3700	-0.739%	3,711,080	+73.929%
2025-11-25	5.3400	5.4300	5.235000	5.4100	+0.371%	3,577,951	+72.643%
2025-11-24	5.3600	5.4200	5.120000	5.3900	+1.698%	5,028,011	+73.284%
2025-11-21	5.0600	5.4050	4.870000	5.3000	+4.743%	5,625,667	+76.226%
2025-11-20	5.5900	5.7500	5.030000	5.0600	-7.664%	7,322,667	+84.585%
2025-11-19	5.8100	6.1100	5.415000	5.4800	+0.921%	10,995,442	+70.438%
2025-11-18	5.3300	5.5150	5.150000	5.4300	-0.731%	4,891,737	+72.007%
2025-11-17	5.3900	5.6400	5.320000	5.4700	+1.109%	5,153,941	+70.750%
2025-11-14	5.3700	5.6100	5.310000	5.4100	-2.698%	4,994,997	+72.643%
2025-11-13	5.9900	6.0900	5.530000	5.5600	-6.868%	5,977,059	+67.986%
2025-11-12	6.2100	6.3400	5.850000	5.9700	-2.610%	5,248,939	+56.449%
2025-11-11	6.3300	6.4200	6.010000	6.1300	-0.648%	6,103,868	+52.365%
2025-11-10	6.5600	6.6686	5.980000	6.1700	-5.945%	6,200,344	+51.378%
2025-11-07	5.7200	6.6700	5.720000	6.5600	+9.699%	6,557,989	+42.378%
2025-11-06	6.4900	6.7200	5.870000	5.9800	-18.082%	14,428,666	+56.187%
2025-11-05	6.9800	7.4450	6.900000	7.3000	+5.036%	8,376,611	+27.945%
2025-11-04	7.0400	7.1900	6.850000	6.9500	-5.699%	5,788,648	+34.388%
2025-11-03	7.8000	7.8086	7.250000	7.3700	-6.353%	5,678,346	+26.730%
2025-10-31	7.7700	7.9399	7.640000	7.8700	+3.010%	4,886,054	+18.679%
2025-10-30	7.6700	7.9250	7.570100	7.6400	-2.675%	4,398,498	+22.251%
2025-10-29	7.8800	8.1350	7.760000	7.8500	0.000%	4,506,543	+18.981%
2025-10-28	8.3400	8.3900	7.830000	7.8500	-4.733%	4,518,015	+18.981%
2025-10-27	8.4500	8.4800	8.015000	8.2400	+3.000%	4,561,730	+13.350%
2025-10-24	8.0200	8.2100	7.950000	8.0000	+3.359%	5,496,803	+16.750%
2025-10-23	7.7900	8.0100	7.680000	7.7400	+1.309%	4,773,897	+20.672%
2025-10-22	7.7500	7.9000	7.440000	7.6400	-4.141%	8,956,384	+22.251%
2025-10-21	8.2000	8.2550	7.890000	7.9700	-3.394%	6,606,067	+17.189%
2025-10-20	8.1800	8.3200	8.000000	8.2500	+3.513%	5,874,031	+13.212%
2025-10-17	8.4100	8.6200	7.885000	7.9700	-6.784%	9,264,032	+17.189%
2025-10-16	8.9510	9.3000	8.490000	8.5500	-4.362%	7,297,906	+9.240%
2025-10-15	9.7900	9.9100	8.760000	8.9400	-6.289%	10,237,478	+4.474%
2025-10-14	8.8500	9.8100	8.620000	9.5400	+5.298%	10,435,681	-2.096%
2025-10-13	8.8900	9.0800	8.725000	9.0600	+3.661%	6,666,442	+3.091%
2025-10-10	9.5200	9.6100	8.720000	8.7400	-9.430%	15,312,201	+6.865%
2025-10-09	9.8300	10.0700	9.440000	9.6500	-1.430%	10,320,587	-3.212%
2025-10-08	10.1900	10.2800	9.660000	9.7900	-10.757%	17,265,591	-4.597%
2025-10-07	11.3000	11.3900	10.540000	10.9700	-2.228%	9,686,404	-14.859%
2025-10-06	11.4800	11.8496	11.070000	11.2200	+4.567%	9,277,623	-16.756%
2025-10-03	10.8200	10.9800	10.375000	10.7300	+3.571%	11,599,178	-12.954%
2025-10-02	9.2700	10.4500	9.260000	10.3600	+13.100%	12,086,122	-9.846%
2025-10-01	8.8100	9.2450	8.720000	9.1600	+1.891%	5,793,906	+1.965%
2025-09-30	8.8300	9.0000	8.580000	8.9900	+0.672%	5,226,365	+3.893%
2025-09-29	9.0400	9.2100	8.870000	8.9300	+1.133%	6,983,037	+4.591%
2025-09-26	9.0100	9.1700	8.580000	8.8300	-1.451%	5,127,582	+5.776%
2025-09-25	9.0100	9.4500	8.675000	8.9600	-4.171%	8,589,518	+4.241%
2025-09-24	9.7500	10.0600	9.230000	9.3500	+1.410%	12,528,650	-0.107%
2025-09-23	8.2100	9.3500	8.170000	9.2200	+13.687%	13,396,951	+1.302%
2025-09-22	7.9400	8.1300	7.770000	8.1100	+2.013%	6,692,914	+15.166%
2025-09-19	8.1100	8.2500	7.925000	7.9500	-0.749%	10,077,885	+17.484%
2025-09-18	8.0400	8.2799	7.920000	8.0100	+1.779%	8,461,799	+16.604%
2025-09-17	8.0500	8.1500	7.770000	7.8700	-12.556%	21,971,329	+18.679%
2025-09-16	9.4600	9.6000	8.890000	9.0000	-0.662%	4,306,461	+3.778%
2025-09-15	9.1500	9.4200	8.700000	9.0600	+4.258%	4,790,877	+3.091%
2025-09-12	8.5200	8.8500	8.520000	8.6900	+2.840%	2,725,717	+7.480%
2025-09-11	8.2000	8.7400	8.200000	8.4500	+2.673%	3,133,911	+10.533%
2025-09-10	8.2100	8.5000	8.130000	8.2300	+0.858%	2,683,308	+13.487%
2025-09-09	8.2700	8.3398	8.080000	8.1600	-2.741%	2,033,805	+14.461%
2025-09-08	8.3700	8.5400	8.230000	8.3900	+0.841%	1,964,329	+11.323%
2025-09-05	8.3400	8.4900	8.110000	8.3200	+1.340%	2,198,962	+12.260%
2025-09-04	8.4300	8.4300	8.060000	8.2100	-1.322%	3,353,344	+13.764%
2025-09-03	8.9000	8.9797	8.300000	8.3200	-6.726%	3,708,521	+12.260%
2025-09-02	8.6400	9.0050	8.530000	8.9200	+0.112%	2,461,829	+4.709%
2025-08-29	9.1100	9.2000	8.750000	8.9100	-3.152%	3,067,685	+4.826%
2025-08-28	9.1700	9.4300	9.010000	9.2000	+2.336%	4,478,308	+1.522%
2025-08-27	9.2700	9.3200	8.930000	8.9900	-3.229%	3,030,117	+3.893%
2025-08-26	8.9200	9.3800	8.900000	9.2900	+3.915%	2,708,643	+0.538%
2025-08-25	9.0000	9.3800	8.800000	8.9400	-1.758%	2,696,903	+4.474%
2025-08-22	8.6800	9.1800	8.610000	9.1000	+4.598%	3,243,438	+2.637%
2025-08-21	8.7100	8.8200	8.550000	8.7000	0.000%	1,851,513	+7.356%
2025-08-20	8.7700	8.8432	8.181100	8.7000	-1.584%	3,930,374	+7.356%
2025-08-19	8.9700	8.9900	8.660000	8.8400	-2.212%	3,757,774	+5.656%
2025-08-18	8.7500	9.2800	8.430000	9.0400	+1.119%	4,613,595	+3.319%
2025-08-15	9.0600	9.0700	8.760000	8.9400	-1.650%	3,702,222	+4.474%
2025-08-14	9.4100	9.6200	9.017400	9.0900	-5.901%	4,045,027	+2.750%
2025-08-13	9.7000	9.7700	9.010000	9.6600	+2.548%	4,984,727	-3.313%
2025-08-12	8.9200	9.6197	8.650000	9.4200	+6.803%	6,619,875	-0.849%
2025-08-11	9.0100	9.2300	8.650000	8.8200	-1.891%	6,186,027	+5.896%
2025-08-08	9.3300	9.6500	8.910000	8.9900	-5.069%	10,032,242	+3.893%
2025-08-07	10.9900	11.3500	9.405000	9.4700	-30.876%	19,921,219	-1.373%
2025-08-06	14.4100	14.5800	13.520000	13.7000	-6.866%	6,572,579	-31.825%
2025-08-05	15.1200	15.7300	14.280000	14.7100	-0.406%	4,199,410	-36.506%
2025-08-04	14.1400	15.2400	13.950000	14.7700	+6.489%	4,769,778	-36.764%
2025-08-01	13.6100	14.2100	13.100000	13.8700	-2.939%	3,124,996	-32.660%
2025-07-31	14.1700	14.7099	13.960000	14.2900	+1.636%	2,750,792	-34.640%
2025-07-30	14.5600	14.8795	13.710000	14.0600	-2.766%	3,593,143	-33.570%
2025-07-29	15.4400	15.6000	14.030000	14.4600	-6.529%	4,877,965	-35.408%
2025-07-28	16.3700	16.5100	15.250000	15.4700	-3.734%	2,629,085	-39.625%
2025-07-25	15.9900	16.2399	15.420000	16.0700	+0.312%	2,976,198	-41.879%
2025-07-24	16.8050	16.8050	15.950000	16.0200	-5.319%	2,940,466	-41.698%
2025-07-23	16.7900	16.9700	16.290000	16.9200	+3.423%	3,306,857	-44.799%
2025-07-22	17.3100	17.3100	15.880100	16.3600	-5.815%	4,757,969	-42.910%
2025-07-21	20.2300	20.3300	17.340000	17.3700	-10.510%	6,471,115	-46.229%
2025-07-18	19.2800	19.5599	18.530000	19.4100	+1.676%	4,265,990	-51.880%
2025-07-17	17.7000	19.1700	17.610000	19.0900	+9.086%	5,994,866	-51.074%
2025-07-16	17.5000	17.7400	16.550000	17.5000	+3.062%	4,275,230	-46.629%
2025-07-15	18.2000	18.2400	16.980000	16.9800	-4.230%	5,708,881	-44.994%
2025-07-14	16.8000	17.9800	16.260000	17.7300	+6.550%	5,249,595	-47.321%
2025-07-11	15.7200	17.4000	15.660000	16.6400	+6.326%	5,460,851	-43.870%
2025-07-10	15.8700	15.9500	15.020200	15.6500	-0.824%	3,729,242	-40.319%
2025-07-09	15.4000	15.8800	14.840000	15.7800	+4.158%	3,371,523	-40.811%
2025-07-08	15.6900	16.1500	14.710000	15.1500	-2.132%	3,930,213	-38.350%
2025-07-07	16.1710	16.3000	15.150000	15.4800	-3.189%	3,223,852	-39.664%
2025-07-03	15.6000	16.1930	15.530000	15.9900	+2.500%	1,565,267	-41.588%
2025-07-02	15.4400	15.8400	15.176400	15.6000	+1.894%	2,182,362	-40.128%
2025-07-01	16.1800	16.4500	15.090000	15.3100	-6.074%	3,912,744	-38.994%
2025-06-30	16.6000	16.8000	16.050000	16.3000	+1.117%	2,502,469	-42.699%
2025-06-27	16.9900	17.1397	15.900000	16.1200	-4.953%	5,457,806	-42.060%
2025-06-26	15.8900	17.5700	15.890000	16.9600	+5.868%	3,872,123	-44.929%
2025-06-25	16.9000	16.9000	15.810000	16.0200	-3.085%	2,786,135	-41.698%
2025-06-24	16.1200	17.0000	15.736106	16.5300	+7.617%	4,598,648	-43.497%
2025-06-23	15.7500	16.1299	14.760000	15.3600	-3.153%	4,670,380	-39.193%
2025-06-20	16.7600	16.9897	15.800000	15.8600	-4.515%	5,653,516	-41.110%
2025-06-18	16.8000	17.1000	16.260000	16.6100	-0.539%	3,819,510	-43.769%
2025-06-17	17.1000	17.7000	16.120000	16.7000	-18.814%	17,292,146	-44.072%
2025-06-16	19.7000	20.5700	19.240000	20.5700	+7.809%	2,597,085	-54.594%
2025-06-13	18.4800	20.3400	18.010000	19.0800	-1.242%	2,664,058	-51.048%
2025-06-12	19.7000	19.9400	18.860000	19.3200	-3.689%	1,922,981	-51.656%
2025-06-11	18.4100	20.1100	18.150000	20.0600	+10.341%	2,965,615	-53.440%
2025-06-10	20.2900	20.6974	17.540000	18.1800	-8.918%	3,852,289	-48.625%
2025-06-09	19.4000	22.2500	18.570700	19.9600	+8.184%	5,723,195	-53.206%
2025-06-06	17.7900	18.6000	17.560000	18.4500	+4.355%	2,292,710	-49.377%
2025-06-05	16.9100	17.9000	16.300000	17.6800	+3.878%	3,974,893	-47.172%
2025-06-04	15.3950	18.0510	15.160000	17.0200	+14.690%	6,077,628	-45.123%
2025-06-03	14.2000	15.3100	14.200000	14.8400	+6.533%	2,074,519	-37.062%
2025-06-02	14.1500	14.3100	13.440100	13.9300	-2.655%	1,355,242	-32.950%
2025-05-30	14.0600	14.7299	13.800000	14.3100	-0.832%	1,871,257	-34.731%
2025-05-29	15.9700	16.1842	14.290000	14.4300	-6.843%	1,864,345	-35.274%
2025-05-28	16.0000	16.5600	15.200000	15.4900	-2.762%	2,030,679	-39.703%
2025-05-27	13.5900	16.4700	13.330000	15.9300	+22.538%	5,476,538	-41.368%
2025-05-23	12.5300	13.1500	12.310000	13.0000	+2.282%	1,642,606	-28.154%
2025-05-22	11.6300	13.2000	11.330000	12.7100	+10.234%	2,377,970	-26.515%
2025-05-21	12.1300	12.3600	11.380000	11.5300	-6.184%	1,253,907	-18.994%
2025-05-20	12.1000	12.7600	11.820000	12.2900	-0.081%	1,463,222	-24.003%
2025-05-19	11.7200	12.3700	11.311100	12.3000	+0.572%	1,459,677	-24.065%
2025-05-16	13.0100	13.1650	12.120000	12.2300	-5.414%	2,289,645	-23.630%
2025-05-15	11.3500	13.3937	11.020000	12.9300	+11.658%	2,678,548	-27.765%
2025-05-14	11.6800	12.2800	11.210000	11.5800	+1.668%	1,824,816	-19.344%
2025-05-13	10.9000	11.6000	10.720000	11.3900	+7.860%	1,945,817	-17.998%
2025-05-12	12.8900	12.9000	10.480000	10.5600	-6.631%	2,372,712	-11.553%
2025-05-09	11.4600	11.7500	10.760000	11.3100	-1.395%	1,095,647	-17.418%
2025-05-08	11.5700	11.7050	11.140000	11.4700	+2.686%	934,467	-18.570%
2025-05-07	11.3700	11.4500	10.980000	11.1700	-2.103%	819,077	-16.383%
2025-05-06	10.8600	11.4100	10.760000	11.4100	-0.349%	830,260	-18.142%
2025-05-05	11.8800	12.0400	11.430000	11.4500	-5.993%	1,000,094	-18.428%
2025-05-02	11.1000	12.4400	10.970000	12.1800	+11.233%	1,428,401	-23.317%
2025-05-01	11.1900	11.2300	10.710100	10.9500	+1.577%	708,257	-14.703%
2025-04-30	10.5100	10.8400	10.230000	10.7800	-4.007%	877,256	-13.358%
2025-04-29	11.2200	11.3400	10.840000	11.2300	+0.357%	721,371	-16.830%
2025-04-28	11.3200	11.7300	10.845000	11.1900	-0.089%	846,311	-16.533%
2025-04-25	10.9900	11.2200	10.650000	11.2000	+2.097%	791,176	-16.607%
2025-04-24	10.2500	11.0700	10.160000	10.9700	+7.866%	1,078,806	-14.859%
2025-04-23	10.1900	10.7500	10.030000	10.1700	+7.847%	1,317,066	-8.161%
2025-04-22	9.5200	9.7000	9.238300	9.4300	+1.072%	686,293	-0.954%
2025-04-21	9.7600	9.9700	9.153000	9.3300	-7.715%	823,099	+0.107%
2025-04-17	9.8500	10.3900	9.800000	10.1100	+2.848%	1,244,191	-7.616%
2025-04-16	9.6700	9.9000	9.302000	9.8300	-3.438%	1,327,040	-4.985%
2025-04-15	9.1500	10.2900	9.080000	10.1800	+12.115%	1,695,733	-8.251%
2025-04-14	9.6900	9.7100	8.830000	9.0800	-1.732%	668,972	+2.863%
2025-04-11	9.4500	9.6048	8.960000	9.2400	-1.387%	1,074,143	+1.082%
2025-04-10	9.9000	9.9500	8.950000	9.3700	-6.018%	2,030,497	-0.320%
2025-04-09	7.8800	10.2799	7.820000	9.9700	+29.313%	2,516,691	-6.319%
2025-04-08	8.5900	8.6900	7.480000	7.7100	-1.783%	1,529,051	+21.141%
2025-04-07	6.8730	8.5543	6.610000	7.8500	+4.527%	2,357,699	+18.981%
2025-04-04	8.2000	8.3644	7.190000	7.5100	-13.876%	2,900,112	+24.368%
2025-04-03	8.3550	9.0000	8.310000	8.7200	-5.320%	1,672,456	+7.110%
2025-04-02	8.2300	9.5894	8.210000	9.2100	+7.845%	2,072,819	+1.412%
2025-04-01	8.3000	8.9100	8.010000	8.5400	+3.016%	1,560,075	+9.368%
2025-03-31	8.4000	8.4570	8.100000	8.2900	-5.902%	2,666,621	+12.666%
2025-03-28	9.7000	9.7300	8.760000	8.8100	-10.649%	2,459,341	+6.016%
2025-03-27	10.6900	10.9400	9.830000	9.8600	-10.769%	1,594,136	-5.274%
2025-03-26	11.7600	11.7850	10.940000	11.0500	-6.037%	1,241,269	-15.475%
2025-03-25	11.5600	12.1800	11.210000	11.7600	+1.995%	1,508,991	-20.578%
2025-03-24	11.7800	11.9000	11.160000	11.5300	+0.523%	1,963,587	-18.994%
2025-03-21	11.3000	11.6040	11.160000	11.4700	+1.594%	1,280,325	-18.570%
2025-03-20	11.2800	11.6500	11.140000	11.2900	-1.138%	871,180	-17.272%
2025-03-19	11.1800	11.8100	10.980000	11.4200	+4.292%	1,694,058	-18.214%
2025-03-18	11.2900	11.4800	10.730000	10.9500	-0.273%	1,685,325	-14.703%
2025-03-17	11.1600	11.4595	10.570000	10.9800	+3.585%	1,788,544	-14.936%
2025-03-14	9.7300	10.6480	9.720000	10.6000	+13.006%	1,505,251	-11.887%
2025-03-13	9.7400	10.1850	9.220000	9.3800	-5.634%	2,281,248	-0.426%
2025-03-12	10.5100	11.0500	9.525900	9.9400	-3.589%	2,843,451	-6.036%
2025-03-11	9.5500	10.9300	9.440000	10.3100	-8.437%	3,596,809	-9.408%
2025-03-10	11.5000	11.6000	10.750000	11.2600	-6.633%	2,575,714	-17.052%
2025-03-07	12.3300	12.7013	11.410000	12.0600	-2.427%	2,096,559	-22.554%
2025-03-06	13.3500	14.0000	12.020000	12.3600	-12.465%	2,290,201	-24.434%
2025-03-05	12.5200	14.2200	12.080000	14.1200	+12.870%	3,126,333	-33.853%
2025-03-04	11.5800	13.0500	11.220000	12.5100	+1.625%	2,803,792	-25.340%
2025-03-03	14.6400	14.6400	11.970000	12.3100	-11.883%	2,170,662	-24.127%
2025-02-28	12.9300	14.5100	12.500000	13.9700	-0.428%	2,341,441	-33.142%
2025-02-27	15.1300	15.5000	14.030000	14.0300	-3.241%	1,650,909	-33.428%
2025-02-26	14.9100	15.2900	14.300000	14.5000	+1.116%	1,609,524	-35.586%
2025-02-25	15.4900	15.6400	13.520000	14.3400	-12.667%	3,285,572	-34.868%
2025-02-24	18.1700	18.5093	15.690000	16.4200	-8.319%	2,409,589	-43.118%
2025-02-21	20.3500	20.6165	17.820000	17.9100	-10.450%	2,111,832	-47.850%
2025-02-20	21.6000	21.6427	18.820000	20.0000	-7.919%	2,680,037	-53.300%
2025-02-19	23.9600	25.6450	21.440100	21.7200	-7.888%	1,830,834	-56.998%
2025-02-18	24.5100	25.8300	22.930100	23.5800	-0.169%	1,986,477	-60.390%
2025-02-14	25.5600	26.2699	23.500000	23.6200	-7.950%	1,752,662	-60.457%
2025-02-13	26.2500	26.6600	24.910000	25.6600	+2.681%	2,155,370	-63.601%
2025-02-12	21.8400	26.0800	21.720000	24.9900	+13.953%	2,698,449	-62.625%
2025-02-11	23.8300	24.1100	21.704100	21.9300	-7.273%	1,400,231	-57.410%
2025-02-10	21.3200	24.2599	21.190100	23.6500	+12.996%	2,621,947	-60.507%
2025-02-07	21.6400	22.9400	20.500000	20.9300	-3.726%	1,497,768	-55.375%
2025-02-06	23.5600	23.9800	21.630000	21.7400	-7.647%	1,611,770	-57.038%
2025-02-05	23.9800	24.5800	22.700000	23.5400	-1.465%	1,542,805	-60.323%
2025-02-04	23.1200	23.9800	22.200000	23.8900	+7.661%	1,783,024	-60.904%
2025-02-03	22.4700	23.1915	21.510000	22.1900	-7.232%	2,713,794	-57.909%
2025-01-31	23.3700	26.6600	23.180000	23.9200	+5.051%	3,348,974	-60.953%
2025-01-30	23.0200	24.2350	21.595000	22.7700	+2.475%	1,731,148	-58.981%
2025-01-29	22.2000	22.9489	21.060000	22.2200	+1.000%	1,316,555	-57.966%
2025-01-28	24.1500	24.6000	20.760000	22.0000	+0.871%	1,746,907	-57.545%
2025-01-27	21.0000	24.5200	20.600000	21.8100	+2.684%	3,354,016	-57.176%
2025-01-24	22.1000	22.5700	21.150000	21.2400	-3.673%	1,603,343	-56.026%
2025-01-23	21.6800	23.3500	20.740000	22.0500	+1.848%	2,367,245	-57.642%
2025-01-22	21.2000	22.0300	20.010000	21.6500	-3.045%	3,827,360	-56.859%
2025-01-21	15.9600	22.5000	15.930000	22.3300	+51.390%	10,552,870	-58.173%
2025-01-17	14.8000	15.3300	14.470000	14.7500	+1.235%	813,974	-36.678%
2025-01-16	14.7800	15.6792	14.140000	14.5700	+0.691%	1,314,242	-35.896%
2025-01-15	14.3700	14.7100	13.960000	14.4700	+5.007%	674,065	-35.453%
2025-01-14	14.4600	14.6010	12.930000	13.7800	-1.148%	1,277,125	-32.221%
2025-01-13	14.5800	14.8800	13.600000	13.9400	-10.123%	1,280,625	-32.999%
2025-01-10	16.0800	16.4099	15.100000	15.5100	-4.318%	949,356	-39.781%
2025-01-08	16.2300	16.7200	15.170000	16.2100	-3.569%	1,380,794	-42.381%
2025-01-07	17.5500	18.2000	16.260000	16.8100	-3.723%	1,257,697	-44.438%
2025-01-06	18.2300	18.5400	17.430000	17.4600	-3.483%	1,487,281	-46.506%
2025-01-03	17.2400	18.4900	17.056100	18.0900	+6.162%	1,204,100	-48.369%
2025-01-02	16.9200	17.7500	16.082900	17.0400	+3.524%	1,120,055	-45.188%
2024-12-31	18.0000	18.1500	16.450000	16.4600	-6.742%	1,450,218	-43.256%
2024-12-30	17.0000	18.2800	16.150000	17.6500	+3.096%	2,136,371	-47.082%
2024-12-27	17.4400	17.8600	16.108600	17.1200	+0.176%	1,879,602	-45.444%
2024-12-26	15.2300	17.0900	14.770000	17.0900	+13.404%	1,669,992	-45.348%
2024-12-24	14.1200	15.0700	13.830000	15.0700	+7.183%	606,334	-38.023%
2024-12-23	14.1200	14.2100	13.320000	14.0600	+1.224%	759,818	-33.570%
2024-12-20	12.2100	14.1500	11.980400	13.8900	+9.370%	1,111,845	-32.757%
2024-12-19	12.7800	13.4500	12.500000	12.7000	+1.844%	634,756	-26.457%
2024-12-18	13.7400	14.0900	12.270000	12.4700	-8.645%	1,143,743	-25.100%
2024-12-17	13.1100	13.7889	12.600000	13.6500	+0.220%	832,554	-31.575%
2024-12-16	12.4100	13.6400	12.030000	13.6200	+13.217%	1,020,721	-31.424%
2024-12-13	11.6000	12.0849	11.550000	12.0300	+4.156%	407,869	-22.361%
2024-12-12	11.5200	12.2000	11.510000	11.5500	-1.028%	400,214	-19.134%
2024-12-11	12.1000	12.4000	11.280000	11.6700	-1.436%	842,333	-19.966%
2024-12-10	12.2300	12.9500	11.730000	11.8400	-3.189%	650,120	-21.115%
2024-12-09	14.3400	14.3999	12.200000	12.2300	-13.077%	1,364,213	-23.630%
2024-12-06	13.5200	14.3000	13.110000	14.0700	+5.789%	772,712	-33.618%
2024-12-05	13.1800	13.8325	12.660000	13.3000	+0.910%	557,236	-29.774%
2024-12-04	13.2300	13.3500	12.600000	13.1800	+0.457%	518,012	-29.135%
2024-12-03	13.0800	13.5000	12.600000	13.1200	-1.130%	872,882	-28.811%
2024-12-02	14.9000	15.2500	13.200000	13.2700	-4.943%	1,158,203	-29.616%
2024-11-29	13.8800	14.9000	13.799300	13.9600	+3.484%	945,008	-33.095%
2024-11-27	13.9400	14.2500	12.840000	13.4900	-2.104%	771,236	-30.764%
2024-11-26	13.8500	14.4000	13.500000	13.7800	+0.073%	1,201,563	-32.221%
2024-11-25	14.1700	14.2400	13.214300	13.7700	+4.556%	1,079,685	-32.171%
2024-11-22	12.3300	13.7400	12.000000	13.1700	+12.757%	1,183,777	-29.081%
2024-11-21	11.1200	11.8150	10.610000	11.6800	+5.989%	504,969	-20.034%
2024-11-20	11.6800	11.8900	10.870000	11.0200	-5.326%	630,987	-15.245%
2024-11-19	10.6900	11.7200	10.510000	11.6400	+7.678%	819,567	-19.759%
2024-11-18	10.6200	11.3500	10.420000	10.8100	+4.042%	713,576	-13.599%
2024-11-15	10.1400	10.5800	9.580000	10.3900	+1.366%	662,754	-10.106%
2024-11-14	10.5100	10.7700	10.170000	10.2500	-0.195%	769,739	-8.878%
2024-11-13	10.4500	10.8500	9.990000	10.2700	+2.087%	1,168,978	-9.056%
2024-11-12	10.2500	10.4100	9.690000	10.0600	-3.083%	773,200	-7.157%
2024-11-11	9.4000	10.5000	9.350000	10.3800	+15.078%	1,536,885	-10.019%
2024-11-08	8.7400	9.1000	8.450000	9.0200	+5.993%	490,313	+3.548%
2024-11-07	7.8000	8.9600	7.470000	8.5100	-0.816%	887,996	+9.753%

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

RDW
Redwire Corporation
stock NYSE