Dark

RDW
Redwire Corporation
stock NYSE

At Close

Jul 3, 2025 12:59:47 PM EDT

15.98USD+2.404%(+0.38)1,412,960

15.96Bid 15.99Ask 0.03Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

15.80USD+1.282%(+0.20)15,321

After-hours

Jul 3, 2025 4:33:30 PM EDT

15.97USD-0.031%(-0.01)247

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	15.580	16.1900	15.540000	15.98	+2.436%	1,565,213	0.000%
2025-07-02	15.440	15.8400	15.176400	15.60	+1.894%	2,182,362	+2.436%
2025-07-01	16.180	16.4500	15.090000	15.31	-6.074%	3,912,744	+4.376%
2025-06-30	16.600	16.8000	16.050000	16.30	+1.117%	2,502,469	-1.963%
2025-06-27	16.990	17.1397	15.900000	16.12	-4.953%	5,457,806	-0.868%
2025-06-26	15.890	17.5700	15.890000	16.96	+5.868%	3,872,123	-5.778%
2025-06-25	16.900	16.9000	15.810000	16.02	-3.085%	2,786,135	-0.250%
2025-06-24	16.120	17.0000	15.736106	16.53	+7.617%	4,598,648	-3.327%
2025-06-23	15.750	16.1299	14.760000	15.36	-3.153%	4,670,380	+4.036%
2025-06-20	16.760	16.9897	15.800000	15.86	-4.515%	5,653,516	+0.757%
2025-06-18	16.800	17.1000	16.260000	16.61	-0.539%	3,819,510	-3.793%
2025-06-17	17.100	17.7000	16.120000	16.70	-18.814%	17,292,146	-4.311%
2025-06-16	19.700	20.5700	19.240000	20.57	+7.809%	2,597,085	-22.314%
2025-06-13	18.480	20.3400	18.010000	19.08	-1.242%	2,664,058	-16.247%
2025-06-12	19.700	19.9400	18.860000	19.32	-3.689%	1,922,981	-17.288%
2025-06-11	18.410	20.1100	18.150000	20.06	+10.341%	2,965,615	-20.339%
2025-06-10	20.290	20.6974	17.540000	18.18	-8.918%	3,852,289	-12.101%
2025-06-09	19.400	22.2500	18.570700	19.96	+8.184%	5,723,195	-19.940%
2025-06-06	17.790	18.6000	17.560000	18.45	+4.355%	2,292,710	-13.388%
2025-06-05	16.910	17.9000	16.300000	17.68	+3.878%	3,974,893	-9.615%
2025-06-04	15.395	18.0510	15.160000	17.02	+14.690%	6,077,628	-6.110%
2025-06-03	14.200	15.3100	14.200000	14.84	+6.533%	2,074,519	+7.682%
2025-06-02	14.150	14.3100	13.440100	13.93	-2.655%	1,355,242	+14.716%
2025-05-30	14.060	14.7299	13.800000	14.31	-0.832%	1,871,257	+11.670%
2025-05-29	15.970	16.1842	14.290000	14.43	-6.843%	1,864,345	+10.742%
2025-05-28	16.000	16.5600	15.200000	15.49	-2.762%	2,030,679	+3.163%
2025-05-27	13.590	16.4700	13.330000	15.93	+22.538%	5,476,538	+0.314%
2025-05-23	12.530	13.1500	12.310000	13.00	+2.282%	1,642,606	+22.923%
2025-05-22	11.630	13.2000	11.330000	12.71	+10.234%	2,377,970	+25.728%
2025-05-21	12.130	12.3600	11.380000	11.53	-6.184%	1,253,907	+38.595%
2025-05-20	12.100	12.7600	11.820000	12.29	-0.081%	1,463,222	+30.024%
2025-05-19	11.720	12.3700	11.311100	12.30	+0.572%	1,459,677	+29.919%
2025-05-16	13.010	13.1650	12.120000	12.23	-5.414%	2,289,645	+30.662%
2025-05-15	11.350	13.3937	11.020000	12.93	+11.658%	2,678,548	+23.589%
2025-05-14	11.680	12.2800	11.210000	11.58	+1.668%	1,824,816	+37.997%
2025-05-13	10.900	11.6000	10.720000	11.39	+7.860%	1,945,817	+40.299%
2025-05-12	12.890	12.9000	10.480000	10.56	-6.631%	2,372,712	+51.326%
2025-05-09	11.460	11.7500	10.760000	11.31	-1.395%	1,095,647	+41.291%
2025-05-08	11.570	11.7050	11.140000	11.47	+2.686%	934,467	+39.320%
2025-05-07	11.370	11.4500	10.980000	11.17	-2.103%	819,077	+43.062%
2025-05-06	10.860	11.4100	10.760000	11.41	-0.349%	830,260	+40.053%
2025-05-05	11.880	12.0400	11.430000	11.45	-5.993%	1,000,094	+39.563%
2025-05-02	11.100	12.4400	10.970000	12.18	+11.233%	1,428,401	+31.199%
2025-05-01	11.190	11.2300	10.710100	10.95	+1.577%	708,257	+45.936%
2025-04-30	10.510	10.8400	10.230000	10.78	-4.007%	877,256	+48.237%
2025-04-29	11.220	11.3400	10.840000	11.23	+0.357%	721,371	+42.297%
2025-04-28	11.320	11.7300	10.845000	11.19	-0.089%	846,311	+42.806%
2025-04-25	10.990	11.2200	10.650000	11.20	+2.097%	791,176	+42.679%
2025-04-24	10.250	11.0700	10.160000	10.97	+7.866%	1,078,806	+45.670%
2025-04-23	10.190	10.7500	10.030000	10.17	+7.847%	1,317,066	+57.129%
2025-04-22	9.520	9.7000	9.238300	9.43	+1.072%	686,293	+69.459%
2025-04-21	9.760	9.9700	9.153000	9.33	-7.715%	823,099	+71.275%
2025-04-17	9.850	10.3900	9.800000	10.11	+2.848%	1,244,191	+58.061%
2025-04-16	9.670	9.9000	9.302000	9.83	-3.438%	1,327,040	+62.564%
2025-04-15	9.150	10.2900	9.080000	10.18	+12.115%	1,695,733	+56.974%
2025-04-14	9.690	9.7100	8.830000	9.08	-1.732%	668,972	+75.991%
2025-04-11	9.450	9.6048	8.960000	9.24	-1.387%	1,074,143	+72.944%
2025-04-10	9.900	9.9500	8.950000	9.37	-6.018%	2,030,497	+70.544%
2025-04-09	7.880	10.2799	7.820000	9.97	+29.313%	2,516,691	+60.281%
2025-04-08	8.590	8.6900	7.480000	7.71	-1.783%	1,529,051	+107.263%
2025-04-07	6.873	8.5543	6.610000	7.85	+4.527%	2,357,699	+103.567%
2025-04-04	8.200	8.3644	7.190000	7.51	-13.876%	2,900,112	+112.783%
2025-04-03	8.355	9.0000	8.310000	8.72	-5.320%	1,672,456	+83.257%
2025-04-02	8.230	9.5894	8.210000	9.21	+7.845%	2,072,819	+73.507%
2025-04-01	8.300	8.9100	8.010000	8.54	+3.016%	1,560,075	+87.119%
2025-03-31	8.400	8.4570	8.100000	8.29	-5.902%	2,666,621	+92.762%
2025-03-28	9.700	9.7300	8.760000	8.81	-10.649%	2,459,341	+81.385%
2025-03-27	10.690	10.9400	9.830000	9.86	-10.769%	1,594,136	+62.069%
2025-03-26	11.760	11.7850	10.940000	11.05	-6.037%	1,241,269	+44.615%
2025-03-25	11.560	12.1800	11.210000	11.76	+1.995%	1,508,991	+35.884%
2025-03-24	11.780	11.9000	11.160000	11.53	+0.523%	1,963,587	+38.595%
2025-03-21	11.300	11.6040	11.160000	11.47	+1.594%	1,280,325	+39.320%
2025-03-20	11.280	11.6500	11.140000	11.29	-1.138%	871,180	+41.541%
2025-03-19	11.180	11.8100	10.980000	11.42	+4.292%	1,694,058	+39.930%
2025-03-18	11.290	11.4800	10.730000	10.95	-0.273%	1,685,325	+45.936%
2025-03-17	11.160	11.4595	10.570000	10.98	+3.585%	1,788,544	+45.537%
2025-03-14	9.730	10.6480	9.720000	10.60	+13.006%	1,505,251	+50.755%
2025-03-13	9.740	10.1850	9.220000	9.38	-5.634%	2,281,248	+70.362%
2025-03-12	10.510	11.0500	9.525900	9.94	-3.589%	2,843,451	+60.765%
2025-03-11	9.550	10.9300	9.440000	10.31	-8.437%	3,596,809	+54.995%
2025-03-10	11.500	11.6000	10.750000	11.26	-6.633%	2,575,714	+41.918%
2025-03-07	12.330	12.7013	11.410000	12.06	-2.427%	2,096,559	+32.504%
2025-03-06	13.350	14.0000	12.020000	12.36	-12.465%	2,290,201	+29.288%
2025-03-05	12.520	14.2200	12.080000	14.12	+12.870%	3,126,333	+13.173%
2025-03-04	11.580	13.0500	11.220000	12.51	+1.625%	2,803,792	+27.738%
2025-03-03	14.640	14.6400	11.970000	12.31	-11.883%	2,170,662	+29.813%
2025-02-28	12.930	14.5100	12.500000	13.97	-0.428%	2,341,441	+14.388%
2025-02-27	15.130	15.5000	14.030000	14.03	-3.241%	1,650,909	+13.899%
2025-02-26	14.910	15.2900	14.300000	14.50	+1.116%	1,609,524	+10.207%
2025-02-25	15.490	15.6400	13.520000	14.34	-12.667%	3,285,572	+11.437%
2025-02-24	18.170	18.5093	15.690000	16.42	-8.319%	2,409,589	-2.680%
2025-02-21	20.350	20.6165	17.820000	17.91	-10.450%	2,111,832	-10.776%
2025-02-20	21.600	21.6427	18.820000	20.00	-7.919%	2,680,037	-20.100%
2025-02-19	23.960	25.6450	21.440100	21.72	-7.888%	1,830,834	-26.427%
2025-02-18	24.510	25.8300	22.930100	23.58	-0.169%	1,986,477	-32.231%
2025-02-14	25.560	26.2699	23.500000	23.62	-7.950%	1,752,662	-32.345%
2025-02-13	26.250	26.6600	24.910000	25.66	+2.681%	2,155,370	-37.724%
2025-02-12	21.840	26.0800	21.720000	24.99	+13.953%	2,698,449	-36.054%
2025-02-11	23.830	24.1100	21.704100	21.93	-7.273%	1,400,231	-27.132%
2025-02-10	21.320	24.2599	21.190100	23.65	+12.996%	2,621,947	-32.431%
2025-02-07	21.640	22.9400	20.500000	20.93	-3.726%	1,497,768	-23.650%
2025-02-06	23.560	23.9800	21.630000	21.74	-7.647%	1,611,770	-26.495%
2025-02-05	23.980	24.5800	22.700000	23.54	-1.465%	1,542,805	-32.116%
2025-02-04	23.120	23.9800	22.200000	23.89	+7.661%	1,783,024	-33.110%
2025-02-03	22.470	23.1915	21.510000	22.19	-7.232%	2,713,794	-27.986%
2025-01-31	23.370	26.6600	23.180000	23.92	+5.051%	3,348,974	-33.194%
2025-01-30	23.020	24.2350	21.595000	22.77	+2.475%	1,731,148	-29.820%
2025-01-29	22.200	22.9489	21.060000	22.22	+1.000%	1,316,555	-28.083%
2025-01-28	24.150	24.6000	20.760000	22.00	+0.871%	1,746,907	-27.364%
2025-01-27	21.000	24.5200	20.600000	21.81	+2.684%	3,354,016	-26.731%
2025-01-24	22.100	22.5700	21.150000	21.24	-3.673%	1,603,343	-24.765%
2025-01-23	21.680	23.3500	20.740000	22.05	+1.848%	2,367,245	-27.528%
2025-01-22	21.200	22.0300	20.010000	21.65	-3.045%	3,827,360	-26.189%
2025-01-21	15.960	22.5000	15.930000	22.33	+51.390%	10,552,870	-28.437%
2025-01-17	14.800	15.3300	14.470000	14.75	+1.235%	813,974	+8.339%
2025-01-16	14.780	15.6792	14.140000	14.57	+0.691%	1,314,242	+9.677%
2025-01-15	14.370	14.7100	13.960000	14.47	+5.007%	674,065	+10.435%
2025-01-14	14.460	14.6010	12.930000	13.78	-1.148%	1,277,125	+15.965%
2025-01-13	14.580	14.8800	13.600000	13.94	-10.123%	1,280,625	+14.634%
2025-01-10	16.080	16.4099	15.100000	15.51	-4.318%	949,356	+3.030%
2025-01-08	16.230	16.7200	15.170000	16.21	-3.569%	1,380,794	-1.419%
2025-01-07	17.550	18.2000	16.260000	16.81	-3.723%	1,257,697	-4.938%
2025-01-06	18.230	18.5400	17.430000	17.46	-3.483%	1,487,281	-8.477%
2025-01-03	17.240	18.4900	17.056100	18.09	+6.162%	1,204,100	-11.664%
2025-01-02	16.920	17.7500	16.082900	17.04	+3.524%	1,120,055	-6.221%
2024-12-31	18.000	18.1500	16.450000	16.46	-6.742%	1,450,218	-2.916%
2024-12-30	17.000	18.2800	16.150000	17.65	+3.096%	2,136,371	-9.462%
2024-12-27	17.440	17.8600	16.108600	17.12	+0.176%	1,879,602	-6.659%
2024-12-26	15.230	17.0900	14.770000	17.09	+13.404%	1,669,992	-6.495%
2024-12-24	14.120	15.0700	13.830000	15.07	+7.183%	606,334	+6.038%
2024-12-23	14.120	14.2100	13.320000	14.06	+1.224%	759,818	+13.656%
2024-12-20	12.210	14.1500	11.980400	13.89	+9.370%	1,111,845	+15.047%
2024-12-19	12.780	13.4500	12.500000	12.70	+1.844%	634,756	+25.827%
2024-12-18	13.740	14.0900	12.270000	12.47	-8.645%	1,143,743	+28.148%
2024-12-17	13.110	13.7889	12.600000	13.65	+0.220%	832,554	+17.070%
2024-12-16	12.410	13.6400	12.030000	13.62	+13.217%	1,020,721	+17.327%
2024-12-13	11.600	12.0849	11.550000	12.03	+4.156%	407,869	+32.835%
2024-12-12	11.520	12.2000	11.510000	11.55	-1.028%	400,214	+38.355%
2024-12-11	12.100	12.4000	11.280000	11.67	-1.436%	842,333	+36.932%
2024-12-10	12.230	12.9500	11.730000	11.84	-3.189%	650,120	+34.966%
2024-12-09	14.340	14.3999	12.200000	12.23	-13.077%	1,364,213	+30.662%
2024-12-06	13.520	14.3000	13.110000	14.07	+5.789%	772,712	+13.575%
2024-12-05	13.180	13.8325	12.660000	13.30	+0.910%	557,236	+20.150%
2024-12-04	13.230	13.3500	12.600000	13.18	+0.457%	518,012	+21.244%
2024-12-03	13.080	13.5000	12.600000	13.12	-1.130%	872,882	+21.799%
2024-12-02	14.900	15.2500	13.200000	13.27	-4.943%	1,158,203	+20.422%
2024-11-29	13.880	14.9000	13.799300	13.96	+3.484%	945,008	+14.470%
2024-11-27	13.940	14.2500	12.840000	13.49	-2.104%	771,236	+18.458%
2024-11-26	13.850	14.4000	13.500000	13.78	+0.073%	1,201,563	+15.965%
2024-11-25	14.170	14.2400	13.214300	13.77	+4.556%	1,079,685	+16.049%
2024-11-22	12.330	13.7400	12.000000	13.17	+12.757%	1,183,777	+21.336%
2024-11-21	11.120	11.8150	10.610000	11.68	+5.989%	504,969	+36.815%
2024-11-20	11.680	11.8900	10.870000	11.02	-5.326%	630,987	+45.009%
2024-11-19	10.690	11.7200	10.510000	11.64	+7.678%	819,567	+37.285%
2024-11-18	10.620	11.3500	10.420000	10.81	+4.042%	713,576	+47.826%
2024-11-15	10.140	10.5800	9.580000	10.39	+1.366%	662,754	+53.802%
2024-11-14	10.510	10.7700	10.170000	10.25	-0.195%	769,739	+55.902%
2024-11-13	10.450	10.8500	9.990000	10.27	+2.087%	1,168,978	+55.599%
2024-11-12	10.250	10.4100	9.690000	10.06	-3.083%	773,200	+58.847%
2024-11-11	9.400	10.5000	9.350000	10.38	+15.078%	1,536,885	+53.950%
2024-11-08	8.740	9.1000	8.450000	9.02	+5.993%	490,313	+77.162%
2024-11-07	7.800	8.9600	7.470000	8.51	-0.816%	887,996	+87.779%
2024-11-06	8.490	8.6700	8.050000	8.58	+7.250%	678,265	+86.247%
2024-11-05	7.800	8.0700	7.701400	8.00	+4.575%	252,658	+99.750%
2024-11-04	7.750	8.0000	7.639900	7.65	-1.418%	317,299	+108.889%
2024-11-01	7.770	8.1150	7.700000	7.76	+0.910%	464,204	+105.928%
2024-10-31	7.910	7.9600	7.500000	7.69	-2.658%	402,391	+107.802%
2024-10-30	8.330	8.5900	7.880000	7.90	-5.162%	564,749	+102.278%
2024-10-29	8.820	8.9700	8.320000	8.33	-9.358%	641,941	+91.837%
2024-10-28	8.650	9.2650	8.520000	9.19	+6.985%	456,518	+73.885%
2024-10-25	8.900	9.0450	8.550000	8.59	-2.718%	319,770	+86.030%
2024-10-24	8.870	9.2700	8.710000	8.83	+0.684%	345,453	+80.974%
2024-10-23	9.000	9.3600	8.592000	8.77	-1.461%	453,305	+82.212%
2024-10-22	9.090	9.3000	8.780000	8.90	-2.198%	355,761	+79.551%
2024-10-21	8.550	9.2100	8.540000	9.10	+6.808%	590,504	+75.604%
2024-10-18	8.550	8.7180	8.270000	8.52	+0.472%	399,350	+87.559%
2024-10-17	8.480	8.9400	8.410000	8.48	+1.073%	507,459	+88.443%
2024-10-16	7.920	8.4500	7.860000	8.39	+8.119%	676,768	+90.465%
2024-10-15	7.850	7.9900	7.480000	7.76	-1.523%	294,488	+105.928%
2024-10-14	8.150	8.3500	7.730000	7.88	+1.677%	374,459	+102.792%
2024-10-11	7.520	8.0700	7.479100	7.75	+2.922%	251,505	+106.194%
2024-10-10	7.500	7.6100	7.210000	7.53	-0.265%	172,484	+112.218%
2024-10-09	7.570	7.8000	7.120000	7.55	-0.132%	257,554	+111.656%
2024-10-08	7.700	8.2400	7.429200	7.56	-1.691%	575,088	+111.376%
2024-10-07	7.300	7.7000	7.240000	7.69	+6.215%	685,606	+107.802%
2024-10-04	6.970	7.3500	6.750000	7.24	+8.383%	403,673	+120.718%
2024-10-03	6.860	7.0792	6.630000	6.68	-1.765%	224,275	+139.222%
2024-10-02	6.420	7.1100	6.388400	6.80	+6.084%	313,492	+135.000%
2024-10-01	6.860	6.8600	6.380000	6.41	-6.696%	264,358	+149.298%
2024-09-30	7.110	7.2307	6.830000	6.87	-3.782%	196,481	+132.606%
2024-09-27	7.010	7.3500	6.931000	7.14	+3.179%	402,665	+123.810%
2024-09-26	7.060	7.1400	6.750100	6.92	-0.432%	217,801	+130.925%
2024-09-25	6.410	7.0600	6.316500	6.95	+8.764%	377,572	+129.928%
2024-09-24	6.510	6.5350	6.320000	6.39	-1.692%	130,303	+150.078%
2024-09-23	6.680	6.6800	6.410000	6.50	-1.961%	152,882	+145.846%
2024-09-20	6.390	6.7300	6.300000	6.63	+2.791%	354,328	+141.026%
2024-09-19	6.690	6.6900	6.280000	6.45	+2.219%	216,832	+147.752%
2024-09-18	6.270	6.5900	6.260000	6.31	+0.799%	264,199	+153.249%
2024-09-17	6.510	6.5100	6.220000	6.26	-2.795%	199,391	+155.272%
2024-09-16	6.530	6.5500	6.380000	6.44	-0.770%	191,919	+148.137%
2024-09-13	6.480	6.5300	6.385000	6.49	+1.884%	161,413	+146.225%
2024-09-12	6.280	6.4250	6.225000	6.37	+2.083%	130,148	+150.863%
2024-09-11	5.830	6.3550	5.830000	6.24	+6.122%	278,993	+156.090%
2024-09-10	5.960	5.9700	5.700200	5.88	-0.339%	189,914	+171.769%
2024-09-09	5.780	6.0000	5.760000	5.90	+3.147%	179,636	+170.847%
2024-09-06	6.070	6.1579	5.670000	5.72	-5.766%	290,878	+179.371%
2024-09-05	6.310	6.3500	6.010000	6.07	-2.880%	209,222	+163.262%
2024-09-04	6.280	6.5100	6.250000	6.25	-1.420%	229,748	+155.680%
2024-09-03	6.680	6.8000	6.340000	6.34	-6.074%	305,764	+152.050%
2024-08-30	6.770	7.0600	6.650000	6.75	+1.199%	271,538	+136.741%
2024-08-29	6.500	6.7500	6.478200	6.67	+3.251%	202,414	+139.580%
2024-08-28	6.850	6.9300	6.460000	6.46	-6.377%	283,655	+147.368%
2024-08-27	6.830	6.9400	6.610100	6.90	-0.433%	317,157	+131.594%
2024-08-26	6.780	6.9500	6.610000	6.93	+3.125%	322,445	+130.592%
2024-08-23	6.550	6.9200	6.500000	6.72	+3.544%	318,106	+137.798%
2024-08-22	6.660	6.7300	6.470000	6.49	-2.259%	161,333	+146.225%
2024-08-21	6.490	6.6600	6.413400	6.64	+3.266%	284,417	+140.663%
2024-08-20	6.890	7.0080	6.210300	6.43	-7.081%	489,110	+148.523%
2024-08-19	6.810	7.0900	6.690000	6.92	+2.519%	621,852	+130.925%
2024-08-16	6.080	6.8800	6.080000	6.75	+14.601%	842,297	+136.741%
2024-08-15	5.580	5.9400	5.460000	5.89	+10.507%	423,805	+171.307%
2024-08-14	5.580	5.5800	5.270000	5.33	-4.309%	204,116	+199.812%
2024-08-13	5.370	5.5800	5.320000	5.57	+3.724%	287,942	+186.894%
2024-08-12	5.360	5.6494	5.350000	5.37	-0.371%	322,098	+197.579%
2024-08-09	5.420	6.0200	5.310000	5.39	+4.457%	472,968	+196.475%
2024-08-08	5.640	5.7000	4.870000	5.16	-10.261%	861,723	+209.690%
2024-08-07	6.210	6.2450	5.680000	5.75	-6.352%	337,290	+177.913%
2024-08-06	6.050	6.2700	5.940000	6.14	+4.244%	253,952	+160.261%
2024-08-05	5.480	6.0250	5.340000	5.89	-6.061%	562,503	+171.307%
2024-08-02	6.360	6.3600	6.110000	6.27	-4.711%	358,738	+154.864%
2024-08-01	7.140	7.2100	6.440000	6.58	-7.062%	400,248	+142.857%
2024-07-31	7.090	7.2800	6.930000	7.08	+1.578%	235,506	+125.706%
2024-07-30	6.980	7.1200	6.810000	6.97	0.000%	227,958	+129.268%
2024-07-29	7.290	7.3399	6.860000	6.97	-3.729%	250,914	+129.268%
2024-07-26	7.070	7.3300	6.970000	7.24	+4.624%	233,025	+120.718%
2024-07-25	6.880	7.1000	6.680000	6.92	+0.875%	276,826	+130.925%
2024-07-24	7.130	7.3100	6.855000	6.86	-4.854%	298,067	+132.945%
2024-07-23	6.860	7.3638	6.800000	7.21	+4.644%	343,775	+121.637%
2024-07-22	6.780	7.0400	6.770000	6.89	-1.289%	389,693	+131.930%
2024-07-19	7.040	7.2900	6.880000	6.98	-0.852%	420,972	+128.940%
2024-07-18	7.640	7.7500	7.030000	7.04	-8.571%	451,551	+126.989%
2024-07-17	7.660	7.8310	7.560000	7.70	+0.522%	647,953	+107.532%
2024-07-16	8.160	8.2300	7.379900	7.66	-5.315%	970,152	+108.616%
2024-07-15	7.920	8.1400	7.625000	8.09	+4.793%	1,033,364	+97.528%
2024-07-12	7.450	7.7400	7.390000	7.72	+3.624%	515,896	+106.995%
2024-07-11	7.250	7.5800	7.185000	7.45	+4.930%	807,954	+114.497%
2024-07-10	7.040	7.1000	6.870000	7.10	+1.574%	387,690	+125.070%
2024-07-09	7.000	7.2392	6.860000	6.99	+1.012%	528,328	+128.612%
2024-07-08	6.820	7.1900	6.770100	6.92	+1.022%	393,467	+130.925%
2024-07-05	6.930	6.9300	6.680000	6.85	-2.003%	313,882	+133.285%
2024-07-03	6.870	7.0880	6.870000	6.99	+1.158%	217,493	+128.612%
2024-07-02	6.960	7.0550	6.710000	6.91	-0.432%	406,299	+131.259%
2024-07-01	7.210	7.3750	6.810000	6.94	-3.208%	786,754	+130.259%
2024-06-28	6.930	7.3600	6.812500	7.17	+4.825%	3,647,705	+122.873%
2024-06-27	6.510	6.8900	6.370000	6.84	+4.427%	512,141	+133.626%
2024-06-26	6.300	6.5600	6.250000	6.55	+2.987%	403,812	+143.969%
2024-06-25	6.520	6.5900	6.290000	6.36	-1.548%	295,800	+151.258%
2024-06-24	5.910	6.9800	5.910000	6.46	+10.806%	1,137,180	+147.368%
2024-06-21	5.720	5.8300	5.630000	5.83	+1.215%	360,894	+174.099%
2024-06-20	6.150	6.1800	5.710000	5.76	-5.574%	298,955	+177.431%
2024-06-18	5.870	6.2500	5.840000	6.10	+3.390%	302,227	+161.967%
2024-06-17	6.110	6.1100	5.700000	5.90	-1.993%	348,001	+170.847%
2024-06-14	6.630	6.8000	5.915800	6.02	-8.511%	839,236	+165.449%
2024-06-13	6.090	7.0400	5.900000	6.58	+9.302%	1,862,325	+142.857%
2024-06-12	6.080	6.3100	5.990000	6.02	+2.207%	329,013	+165.449%
2024-06-11	6.180	6.3500	5.860000	5.89	-6.508%	801,174	+171.307%
2024-06-10	5.230	6.3000	5.230000	6.30	+20.000%	914,438	+153.651%
2024-06-07	5.320	5.4500	5.230000	5.25	-2.235%	227,225	+204.381%
2024-06-06	5.180	5.4200	5.160000	5.37	+3.868%	215,656	+197.579%
2024-06-05	5.190	5.2500	5.100000	5.17	+0.388%	181,116	+209.091%
2024-06-04	5.020	5.1800	4.840000	5.15	+2.183%	169,196	+210.291%
2024-06-03	5.240	5.2400	4.850000	5.04	-1.946%	215,856	+217.063%
2024-05-31	5.130	5.2000	5.090000	5.14	+0.982%	283,370	+210.895%
2024-05-30	5.230	5.3000	5.090000	5.09	-1.927%	283,379	+213.949%
2024-05-29	5.200	5.2700	5.050000	5.19	+0.387%	454,792	+207.900%
2024-05-28	5.080	5.3000	4.980000	5.17	+2.783%	623,514	+209.091%
2024-05-24	4.840	5.0600	4.790000	5.03	+5.230%	170,624	+217.694%
2024-05-23	4.850	4.9400	4.750000	4.78	-0.417%	75,458	+234.310%
2024-05-22	5.010	5.0900	4.730000	4.80	-3.808%	228,448	+232.917%
2024-05-21	4.950	5.1100	4.930000	4.99	+0.605%	144,588	+220.240%
2024-05-20	4.910	5.0900	4.820000	4.96	+2.058%	209,667	+222.177%
2024-05-17	4.830	5.0100	4.830000	4.86	-0.205%	140,371	+228.807%
2024-05-16	5.000	5.0200	4.830000	4.87	-2.209%	139,886	+228.131%
2024-05-15	5.100	5.1000	4.876300	4.98	-0.400%	218,259	+220.884%
2024-05-14	4.830	5.0500	4.830000	5.00	+3.520%	260,310	+219.600%
2024-05-13	4.800	5.0800	4.710000	4.83	+3.426%	770,926	+230.849%
2024-05-10	4.410	4.7000	4.339400	4.67	+6.865%	411,280	+242.184%
2024-05-09	4.300	4.6600	4.180000	4.37	+2.103%	254,035	+265.675%
2024-05-08	4.030	4.4100	3.980000	4.28	+5.419%	233,528	+273.364%
2024-05-07	4.010	4.1600	4.000000	4.06	0.000%	127,882	+293.596%
2024-05-06	4.250	4.2850	4.040000	4.06	-3.103%	138,381	+293.596%
2024-05-03	4.110	4.2400	4.100000	4.19	+3.457%	200,787	+281.384%
2024-05-02	4.000	4.0700	3.910000	4.05	+3.316%	90,940	+294.568%
2024-05-01	3.780	4.0200	3.770000	3.92	+3.704%	154,717	+307.653%
2024-04-30	3.810	3.8400	3.780000	3.78	-0.526%	68,718	+322.751%
2024-04-29	3.990	4.0940	3.790000	3.80	-4.040%	224,857	+320.526%
2024-04-26	3.830	3.9797	3.810000	3.96	+2.857%	66,197	+303.535%
2024-04-25	3.750	3.8600	3.750000	3.85	+0.522%	106,634	+315.065%
2024-04-24	3.760	3.8400	3.721600	3.83	0.000%	86,419	+317.232%
2024-04-23	3.740	3.9600	3.680000	3.83	+2.133%	109,279	+317.232%
2024-04-22	3.540	3.7500	3.540000	3.75	+5.932%	137,110	+326.133%
2024-04-19	3.550	3.6700	3.510000	3.54	-0.840%	54,229	+351.412%
2024-04-18	3.420	3.7200	3.388300	3.57	+4.692%	117,098	+347.619%
2024-04-17	3.520	3.5644	3.400000	3.41	-3.125%	141,613	+368.622%
2024-04-16	3.520	3.6000	3.510000	3.52	-1.124%	129,355	+353.977%
2024-04-15	3.840	3.8400	3.560000	3.56	-7.772%	196,826	+348.876%
2024-04-12	3.870	3.9100	3.710000	3.86	0.000%	127,038	+313.990%
2024-04-11	3.790	3.9400	3.750000	3.86	+1.579%	173,525	+313.990%
2024-04-10	4.020	4.0300	3.710000	3.80	-6.173%	217,928	+320.526%
2024-04-09	4.340	4.5900	3.950000	4.05	-8.163%	467,222	+294.568%
2024-04-08	4.410	4.4300	4.300000	4.41	+0.915%	132,384	+262.358%
2024-04-05	4.300	4.3900	4.250000	4.37	+1.392%	82,717	+265.675%
2024-04-04	4.390	4.4860	4.280000	4.31	-1.147%	154,418	+270.766%
2024-04-03	4.260	4.4400	4.210000	4.36	+1.869%	141,981	+266.514%
2024-04-02	4.350	4.4100	4.250000	4.28	-2.059%	129,751	+273.364%
2024-04-01	4.400	4.4500	4.240000	4.37	-0.456%	200,999	+265.675%
2024-03-28	4.440	4.6500	4.310000	4.39	-0.454%	296,308	+264.009%
2024-03-27	4.200	4.4700	4.060000	4.41	+3.765%	340,949	+262.358%
2024-03-26	4.570	4.5800	4.200000	4.25	-5.134%	439,421	+276.000%
2024-03-25	4.570	4.7900	4.250000	4.48	0.000%	541,669	+256.696%
2024-03-22	4.240	4.5000	4.210000	4.48	+5.660%	498,624	+256.696%
2024-03-21	3.990	4.4100	3.950000	4.24	+8.163%	1,493,071	+276.887%
2024-03-20	3.810	3.9800	3.774700	3.92	+2.350%	264,189	+307.653%
2024-03-19	3.470	3.8900	3.470000	3.83	+9.117%	455,211	+317.232%
2024-03-18	3.380	3.7400	3.350000	3.51	+4.776%	654,307	+355.271%
2024-03-15	3.180	3.3700	3.170000	3.35	+4.688%	290,128	+377.015%
2024-03-14	3.390	3.3900	3.180000	3.20	-3.614%	145,407	+399.375%
2024-03-13	3.150	3.3600	3.150000	3.32	+4.732%	197,854	+381.325%
2024-03-12	3.040	3.2000	3.010000	3.17	+1.929%	142,025	+404.101%
2024-03-11	3.000	3.1500	3.000000	3.11	+3.667%	179,940	+413.826%
2024-03-08	3.060	3.1600	2.980000	3.00	-1.961%	169,730	+432.667%
2024-03-07	3.190	3.1900	3.020000	3.06	-3.470%	102,231	+422.222%
2024-03-06	3.030	3.1700	3.030000	3.17	+4.276%	112,392	+404.101%
2024-03-05	3.050	3.1000	2.940000	3.04	0.000%	216,249	+425.658%
2024-03-04	3.050	3.0700	2.910000	3.04	-1.618%	234,135	+425.658%
2024-03-01	3.230	3.3004	3.040000	3.09	-4.334%	215,001	+417.152%
2024-02-29	3.400	3.4200	3.230000	3.23	-3.869%	127,166	+394.737%
2024-02-28	3.420	3.4700	3.250000	3.36	-2.041%	166,278	+375.595%
2024-02-27	3.250	3.4500	3.210000	3.43	+6.854%	280,176	+365.889%
2024-02-26	3.020	3.2400	3.020000	3.21	+5.592%	212,707	+397.819%
2024-02-23	2.910	3.1200	2.890000	3.04	+4.828%	371,569	+425.658%
2024-02-22	2.950	2.9900	2.890000	2.90	-1.361%	225,750	+451.034%
2024-02-21	2.920	2.9999	2.890000	2.94	0.000%	294,837	+443.537%
2024-02-20	2.950	3.0000	2.900000	2.94	-1.672%	165,388	+443.537%
2024-02-16	3.000	3.0800	2.940000	2.99	0.000%	144,626	+434.448%
2024-02-15	3.030	3.1000	2.970000	2.99	-0.664%	140,953	+434.448%
2024-02-14	3.010	3.0550	2.950000	3.01	+1.689%	128,315	+430.897%
2024-02-13	3.040	3.1200	2.900000	2.96	-4.516%	286,404	+439.865%
2024-02-12	3.010	3.1900	3.010000	3.10	+1.974%	340,707	+415.484%
2024-02-09	3.050	3.0899	2.930000	3.04	+0.330%	87,004	+425.658%
2024-02-08	2.960	3.1200	2.910000	3.03	+2.365%	334,168	+427.393%
2024-02-07	3.080	3.0800	2.910000	2.96	-2.632%	342,133	+439.865%
2024-02-06	2.870	3.1500	2.870000	3.04	+5.923%	466,967	+425.658%
2024-02-05	2.890	2.9700	2.870000	2.87	-2.712%	105,198	+456.794%
2024-02-02	2.970	3.0200	2.880000	2.95	+1.027%	183,437	+441.695%
2024-02-01	2.900	3.0300	2.850000	2.92	+0.690%	156,503	+447.260%
2024-01-31	2.800	3.0600	2.770000	2.90	+2.837%	198,810	+451.034%
2024-01-30	2.860	2.8900	2.760100	2.82	-1.399%	115,939	+466.667%
2024-01-29	2.860	2.9100	2.830000	2.86	0.000%	75,798	+458.741%
2024-01-26	2.920	2.9900	2.850000	2.86	-1.718%	100,021	+458.741%
2024-01-25	2.890	3.0300	2.800000	2.91	+3.191%	368,281	+449.141%
2024-01-24	2.990	2.9900	2.800000	2.82	-3.754%	123,483	+466.667%
2024-01-23	2.990	3.0400	2.860000	2.93	0.000%	108,086	+445.392%
2024-01-22	2.810	3.0000	2.810000	2.93	+6.934%	393,833	+445.392%
2024-01-19	2.750	2.8500	2.695000	2.74	+0.366%	69,835	+483.212%
2024-01-18	2.760	2.8200	2.700000	2.73	+0.738%	125,052	+485.348%
2024-01-17	2.750	2.8000	2.680000	2.71	-2.518%	132,889	+489.668%
2024-01-16	2.860	2.9200	2.760000	2.78	-3.806%	223,081	+474.820%
2024-01-12	2.930	3.0400	2.870000	2.89	-0.687%	77,771	+452.941%
2024-01-11	3.080	3.0900	2.900000	2.91	-5.825%	112,079	+449.141%

.dark-mode .p7GWrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7GWrq{ color: #333333; background-color: white; border: 2px solid #333333; }RDWRedwire Corporationstock NYSE

RDW
Redwire Corporation
stock NYSE