Dark

RDW
Redwire Corporation
stock NYSE

At Close

Sep 24, 2026 3:59:58 PM EDT

11.60USD+2.972%(+0.33)14,416,369

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

11.15USD-1.065%(-0.12)96,112

After-hours

Sep 24, 2026 4:59:30 PM EDT

11.62USD+0.129%(+0.02)208,534

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	11.1700	11.8550	11.010000	11.6000	+2.928%	14,416,369	0.000%
2026-09-23	11.6900	11.7450	11.100000	11.2700	-4.167%	12,628,254	+2.928%
2026-09-22	11.6850	11.8999	11.440000	11.7600	+1.379%	12,579,030	-1.361%
2026-09-21	11.0400	11.6991	11.000000	11.6000	+8.007%	14,001,961	0.000%
2026-09-18	11.7200	11.7500	10.635000	10.7400	-7.013%	31,733,242	+8.007%
2026-09-17	11.1650	11.7250	11.130000	11.5500	+7.044%	12,976,768	+0.433%
2026-09-16	10.7400	10.8600	10.300000	10.7900	+0.372%	9,584,929	+7.507%
2026-09-15	10.3300	10.9398	10.281400	10.7500	+2.479%	10,308,862	+7.907%
2026-09-14	10.2700	10.9350	10.210100	10.4900	-1.224%	9,661,371	+10.582%
2026-09-11	10.8550	11.2100	10.590000	10.6200	-2.300%	11,989,931	+9.228%
2026-09-10	10.5000	11.3450	10.430000	10.8700	+1.589%	13,945,296	+6.716%
2026-09-09	11.3900	11.4990	10.690000	10.7000	-4.720%	12,467,183	+8.411%
2026-09-08	10.7200	11.3600	10.620000	11.2300	+6.648%	15,297,885	+3.295%
2026-09-04	10.5800	10.7200	10.350000	10.5300	+1.543%	8,951,338	+10.161%
2026-09-03	10.5500	10.6850	10.185000	10.3700	+0.387%	11,882,919	+11.861%
2026-09-02	10.2600	10.4800	10.140000	10.3300	+0.682%	10,330,134	+12.294%
2026-09-01	10.4200	10.6200	10.190000	10.2600	-4.112%	8,161,706	+13.060%
2026-08-31	10.7300	11.0100	10.530000	10.7000	-1.564%	10,851,360	+8.411%
2026-08-28	11.1650	11.1819	10.680000	10.8700	-3.549%	9,783,282	+6.716%
2026-08-27	11.3700	11.4407	11.139000	11.2700	0.000%	7,846,994	+2.928%
2026-08-26	11.6500	11.8800	11.220000	11.2700	-1.829%	7,870,369	+2.928%
2026-08-25	11.4800	11.8500	11.200000	11.4800	+0.879%	10,800,407	+1.045%
2026-08-24	11.7500	11.7625	11.380000	11.3800	-5.324%	10,971,059	+1.933%
2026-08-21	12.0000	12.3250	11.790000	12.0200	+2.124%	11,471,887	-3.494%
2026-08-20	12.2900	12.3700	11.380000	11.7700	-5.081%	15,123,807	-1.444%
2026-08-19	12.5700	12.6450	11.940000	12.4000	-4.173%	13,872,545	-6.452%
2026-08-18	12.6000	13.3999	12.300000	12.9400	-3.505%	14,636,590	-10.355%
2026-08-17	13.5150	14.1900	13.375000	13.4100	-1.252%	17,017,601	-13.497%
2026-08-14	13.4000	14.0200	13.165000	13.5800	+2.879%	14,191,972	-14.580%
2026-08-13	12.9500	13.9100	12.870000	13.2000	-2.150%	16,338,503	-12.121%
2026-08-12	13.6500	13.7950	13.110000	13.4900	-0.148%	16,544,700	-14.010%
2026-08-11	13.2700	13.6699	12.570000	13.5100	+2.973%	17,043,208	-14.138%
2026-08-10	13.3900	13.8600	13.100000	13.1200	-3.458%	19,226,916	-11.585%
2026-08-07	12.4200	13.6787	12.420000	13.5900	+14.877%	33,000,040	-14.643%
2026-08-06	12.2400	12.7500	11.310200	11.8300	+10.354%	33,295,921	-1.944%
2026-08-05	10.6500	10.7900	10.310000	10.7200	+0.847%	19,835,209	+8.209%
2026-08-04	9.9000	10.7050	9.900000	10.6300	+10.270%	20,152,564	+9.125%
2026-08-03	8.3900	9.7400	8.360000	9.6400	+11.833%	19,150,377	+20.332%
2026-07-31	8.8200	8.9200	8.200000	8.6200	+1.771%	19,007,714	+34.571%
2026-07-30	8.1000	8.5200	7.960000	8.4700	+8.869%	17,164,718	+36.954%
2026-07-29	8.5800	8.6400	7.760000	7.7800	-9.218%	15,744,553	+49.100%
2026-07-28	8.5000	8.6500	8.020000	8.5700	-2.945%	12,076,253	+35.356%
2026-07-27	8.8000	9.2299	8.580000	8.8300	+1.611%	12,826,945	+31.370%
2026-07-24	9.1900	9.2300	8.650000	8.6900	-6.358%	13,362,198	+33.487%
2026-07-23	8.8700	9.4900	8.835000	9.2800	+3.226%	15,178,480	+25.000%
2026-07-22	9.2500	9.5000	8.900000	8.9900	-4.565%	11,329,772	+29.032%
2026-07-21	8.7400	9.5350	8.660000	9.4200	+9.535%	20,034,845	+23.142%
2026-07-20	8.5000	8.8750	8.420000	8.6000	+1.775%	17,021,350	+34.884%
2026-07-17	8.2900	8.7600	8.060000	8.4500	0.000%	13,823,843	+37.278%
2026-07-16	9.1100	9.1150	8.360000	8.4500	-9.722%	18,584,951	+37.278%
2026-07-15	9.9100	10.3000	9.290000	9.3600	-3.901%	19,403,379	+23.932%
2026-07-14	9.9000	10.2000	9.520000	9.7400	+1.564%	13,269,236	+19.097%
2026-07-13	10.0300	10.1399	9.400000	9.5900	-5.796%	17,334,086	+20.959%
2026-07-10	10.4400	10.4600	10.020000	10.1800	-2.770%	10,860,223	+13.949%
2026-07-09	10.5500	10.7650	10.340100	10.4700	-1.040%	12,505,200	+10.793%
2026-07-08	10.2300	10.9700	10.186800	10.5800	+3.624%	14,441,900	+9.641%
2026-07-07	11.1000	11.1800	10.125000	10.2100	-10.123%	16,692,717	+13.614%
2026-07-06	11.1200	11.6200	11.090000	11.3600	+0.442%	17,400,422	+2.113%
2026-07-02	11.9200	12.7500	11.140100	11.3100	-5.514%	21,033,373	+2.564%
2026-07-01	12.0000	12.8200	11.880000	11.9700	-2.126%	21,964,044	-3.091%
2026-06-30	12.0600	12.5000	11.730300	12.2300	+4.619%	35,235,409	-5.151%
2026-06-29	11.3300	11.8900	10.940000	11.6900	+6.953%	29,654,211	-0.770%
2026-06-26	10.7300	11.2150	10.600000	10.9300	+1.204%	34,285,352	+6.130%
2026-06-25	11.3000	11.3700	10.110000	10.8000	-5.097%	27,398,560	+7.407%
2026-06-24	12.2900	12.3700	11.280000	11.3800	-6.874%	21,101,745	+1.933%
2026-06-23	12.5950	13.2500	12.200000	12.2200	-6.144%	26,957,475	-5.074%
2026-06-22	14.0300	14.0300	12.600000	13.0200	-9.268%	33,173,279	-10.906%
2026-06-18	14.0900	14.3800	13.260000	14.3500	-0.070%	46,785,422	-19.164%
2026-06-17	13.7650	14.9800	13.545000	14.3600	+6.370%	35,794,970	-19.220%
2026-06-16	14.5050	14.5800	13.180000	13.5000	-8.968%	46,413,225	-14.074%
2026-06-15	15.9600	16.0000	14.715000	14.8300	-1.918%	42,215,585	-21.780%
2026-06-12	16.2800	16.4400	14.715000	15.1200	-11.527%	64,219,242	-23.280%
2026-06-11	15.0200	17.2750	14.700000	17.0900	+14.929%	71,259,553	-32.124%
2026-06-10	15.8900	16.0100	14.810000	14.8700	-5.587%	31,312,805	-21.991%
2026-06-09	17.0000	18.0300	14.760000	15.7500	-15.186%	69,151,609	-26.349%
2026-06-08	19.3600	19.5700	18.100000	18.5700	+0.650%	33,480,478	-37.534%
2026-06-05	20.8000	21.1900	17.620000	18.4500	-13.906%	54,050,034	-37.127%
2026-06-04	19.3000	22.7500	18.790100	21.4300	+15.091%	74,962,975	-45.870%
2026-06-03	19.5000	20.0100	18.270000	18.6200	-9.524%	41,623,438	-37.701%
2026-06-02	20.9800	22.1499	20.300000	20.5800	-0.484%	36,380,099	-43.635%
2026-06-01	22.6000	22.7700	20.300000	20.6800	-15.832%	57,167,518	-43.907%
2026-05-29	23.8900	24.7900	21.665000	24.5700	-5.135%	64,625,335	-52.788%
2026-05-28	22.9400	26.6400	22.810000	25.9000	+7.917%	86,734,889	-55.212%
2026-05-27	24.3100	24.9199	22.130000	24.0000	+8.893%	121,232,092	-51.667%
2026-05-26	19.6450	23.1000	19.200000	22.0400	+26.015%	108,331,416	-47.368%
2026-05-22	15.7200	17.8900	15.700000	17.4900	+13.941%	55,447,729	-33.676%
2026-05-21	14.5000	15.3850	13.543300	15.3500	+3.927%	44,520,712	-24.430%
2026-05-20	14.0150	15.1200	13.332000	14.7700	+6.183%	52,724,502	-21.462%
2026-05-19	13.7450	14.4600	12.860000	13.9100	-0.358%	53,682,812	-16.607%
2026-05-18	15.3900	15.8200	12.970000	13.9600	-0.711%	82,616,116	-16.905%
2026-05-15	13.7300	14.5700	13.460000	14.0600	+0.500%	53,551,974	-17.496%
2026-05-14	11.9550	14.6000	11.880000	13.9900	+22.077%	67,858,363	-17.084%
2026-05-13	11.7900	11.7900	10.910000	11.4600	-0.865%	29,642,059	+1.222%
2026-05-12	11.8000	12.3700	11.030000	11.5600	-4.934%	27,630,668	+0.346%
2026-05-11	11.0150	12.8700	10.765000	12.1600	+9.846%	47,387,400	-4.605%
2026-05-08	9.4100	11.1100	9.360000	11.0700	+20.326%	56,024,004	+4.788%
2026-05-07	9.3500	10.0800	8.850000	9.2000	-4.564%	32,006,984	+26.087%
2026-05-06	8.8150	9.7600	8.650000	9.6400	+10.932%	31,128,061	+20.332%
2026-05-05	8.8800	9.0400	8.300000	8.6900	+0.579%	22,599,124	+33.487%
2026-05-04	9.1400	9.2400	8.600000	8.6400	-7.495%	22,716,965	+34.259%
2026-05-01	9.2900	9.5600	8.850000	9.3400	+1.632%	14,867,496	+24.197%
2026-04-30	8.8050	9.3900	8.690000	9.1900	+6.860%	14,381,564	+26.224%
2026-04-29	8.9800	8.9900	8.470000	8.6000	-4.867%	14,756,179	+34.884%
2026-04-28	9.1100	9.2400	8.830000	9.0400	-3.108%	16,862,795	+28.319%
2026-04-27	9.6600	9.6900	9.020000	9.3300	-3.616%	24,251,871	+24.330%
2026-04-24	10.2800	10.2900	9.530000	9.6800	-3.586%	26,340,455	+19.835%
2026-04-23	11.0700	11.1800	9.680000	10.0400	-15.842%	54,697,458	+15.538%
2026-04-22	10.7300	12.3000	10.730000	11.9300	+15.713%	48,398,330	-2.766%
2026-04-21	10.3600	10.9900	10.080700	10.3100	+0.979%	30,121,926	+12.512%
2026-04-20	10.3400	10.6500	9.980000	10.2100	-1.257%	22,026,686	+13.614%
2026-04-17	11.1500	11.3800	10.300000	10.3400	-7.843%	24,983,687	+12.186%
2026-04-16	10.2200	11.3000	9.930000	11.2200	+13.219%	34,253,369	+3.387%
2026-04-15	9.8400	9.9400	9.450000	9.9100	+1.019%	16,841,125	+17.053%
2026-04-14	10.5000	10.5400	9.460000	9.8100	-1.802%	22,540,733	+18.247%
2026-04-13	9.1800	10.1500	9.060000	9.9900	+7.535%	15,944,881	+16.116%
2026-04-10	9.4500	9.7100	9.060000	9.2900	+0.759%	14,313,265	+24.865%
2026-04-09	9.5300	9.7600	9.100000	9.2200	-4.058%	12,846,561	+25.813%
2026-04-08	10.3800	10.5700	9.290000	9.6100	-0.415%	22,496,949	+20.708%
2026-04-07	9.7900	9.9600	9.010000	9.6500	-2.624%	17,314,274	+20.207%
2026-04-06	9.6400	10.0600	9.600000	9.9100	+1.850%	17,241,795	+17.053%
2026-04-02	8.6800	9.9400	8.610000	9.7300	+7.159%	28,420,961	+19.219%
2026-04-01	8.7500	9.4800	8.710000	9.0800	+6.824%	18,512,471	+27.753%
2026-03-31	7.8550	8.6300	7.825000	8.5000	+10.246%	15,963,673	+36.471%
2026-03-30	8.1900	8.2499	7.430000	7.7100	-5.515%	17,349,038	+50.454%
2026-03-27	8.7400	8.8400	8.110000	8.1600	-8.005%	17,435,906	+42.157%
2026-03-26	8.9000	9.3150	8.740000	8.8700	-3.166%	17,919,639	+30.778%
2026-03-25	9.3500	10.0200	9.000000	9.1600	+1.215%	36,576,535	+26.638%
2026-03-24	9.3500	9.7900	9.000000	9.0500	-3.518%	20,970,391	+28.177%
2026-03-23	9.0500	9.6500	8.715000	9.3800	+1.957%	18,930,896	+23.667%
2026-03-20	9.6700	10.0500	8.935000	9.2000	-4.465%	21,994,837	+26.087%
2026-03-19	9.3600	9.8950	9.020000	9.6300	+0.838%	13,069,222	+20.457%
2026-03-18	9.8800	10.0700	9.545000	9.5500	-5.726%	12,233,050	+21.466%
2026-03-17	9.5800	10.3099	9.540000	10.1300	+6.184%	18,434,508	+14.511%
2026-03-16	9.9700	10.1800	9.210000	9.5400	-0.521%	14,194,107	+21.593%
2026-03-13	9.6000	10.0100	9.340100	9.5900	+1.160%	14,567,061	+20.959%
2026-03-12	9.3200	9.7099	9.040000	9.4800	+0.211%	15,612,383	+22.363%
2026-03-11	9.3500	9.8250	9.150000	9.4600	+2.492%	14,496,727	+22.622%
2026-03-10	9.5000	9.7000	9.160000	9.2300	-4.352%	12,206,683	+25.677%
2026-03-09	8.7100	9.6800	8.640000	9.6500	+12.865%	20,812,788	+20.207%
2026-03-06	8.7900	9.4500	8.480000	8.5500	-5.733%	17,902,402	+35.673%
2026-03-05	9.2000	9.5190	8.670000	9.0700	-2.263%	13,822,192	+27.894%
2026-03-04	9.0500	9.3650	8.825000	9.2800	+3.687%	13,699,105	+25.000%
2026-03-03	9.1600	9.3700	8.560000	8.9500	-5.987%	16,467,343	+29.609%
2026-03-02	9.0400	10.4000	9.040000	9.5200	+4.961%	24,239,454	+21.849%
2026-02-27	9.2700	9.5355	8.530000	9.0700	-5.026%	16,100,079	+27.894%
2026-02-26	8.6000	9.8000	8.510000	9.5500	+10.789%	29,928,943	+21.466%
2026-02-25	8.3600	8.6800	8.160000	8.6200	+2.375%	15,218,725	+34.571%
2026-02-24	8.0400	8.4500	7.790000	8.4200	+3.695%	9,855,399	+37.767%
2026-02-23	7.7700	8.1500	7.670000	8.1200	+1.627%	10,316,065	+42.857%
2026-02-20	8.4900	8.8500	7.970000	7.9900	-7.093%	13,508,716	+45.181%
2026-02-19	8.1600	8.6300	7.970000	8.6000	+2.381%	12,454,174	+34.884%
2026-02-18	8.1400	8.6800	8.030000	8.4000	+5.000%	15,398,283	+38.095%
2026-02-17	7.7700	8.1400	7.525000	8.0000	-0.249%	14,216,857	+45.000%
2026-02-13	8.1300	8.4950	7.650000	8.0200	+1.648%	16,668,369	+44.638%
2026-02-12	8.8750	8.8900	7.810000	7.8900	-12.431%	23,185,124	+47.022%
2026-02-11	9.4800	9.4800	8.590000	9.0100	-3.945%	20,920,354	+28.746%
2026-02-10	9.9400	10.0300	9.370000	9.3800	-7.037%	17,245,112	+23.667%
2026-02-09	9.8600	10.4000	9.810000	10.0900	+0.498%	22,784,774	+14.965%
2026-02-06	9.2100	10.1450	8.815000	10.0400	+14.091%	26,431,951	+15.538%
2026-02-05	9.6050	10.0500	8.650100	8.8000	-12.263%	28,095,200	+31.818%
2026-02-04	11.2000	11.2030	9.570000	10.0300	-10.924%	29,368,593	+15.653%
2026-02-03	11.4450	11.4500	10.600000	11.2600	+3.493%	32,278,335	+3.020%
2026-02-02	11.7100	11.7300	10.830000	10.8800	-7.404%	28,838,971	+6.618%
2026-01-30	13.0000	14.0900	11.410000	11.7500	-8.275%	42,745,018	-1.277%
2026-01-29	13.5900	13.6000	12.280000	12.8100	-3.612%	39,173,308	-9.446%
2026-01-28	13.7800	13.9000	12.861000	13.2900	-6.408%	54,363,488	-12.716%
2026-01-27	12.2250	14.5500	11.730000	14.2000	+29.562%	96,121,780	-18.310%
2026-01-26	12.6000	12.6000	10.680000	10.9600	-12.460%	37,953,318	+5.839%
2026-01-23	12.8300	13.7393	12.330000	12.5200	+4.508%	50,520,662	-7.348%
2026-01-22	10.5300	12.3400	10.400000	11.9800	+17.451%	33,777,100	-3.172%
2026-01-21	11.1100	11.3400	9.510000	10.2000	-4.315%	32,473,375	+13.725%
2026-01-20	11.0000	11.5600	10.500000	10.6600	-8.967%	31,918,257	+8.818%
2026-01-16	11.1500	12.4550	10.590000	11.7100	+7.827%	44,396,009	-0.939%
2026-01-15	10.7200	11.4250	10.510000	10.8600	-1.452%	25,956,554	+6.814%
2026-01-14	9.9000	11.0700	9.669200	11.0200	+8.679%	26,787,088	+5.263%
2026-01-13	10.7300	11.0800	9.980000	10.1400	-4.878%	19,300,061	+14.398%
2026-01-12	11.3200	11.8300	10.150000	10.6600	-2.914%	32,190,557	+8.818%
2026-01-09	10.5750	11.3750	10.030000	10.9800	+6.809%	24,797,106	+5.647%
2026-01-08	10.0300	10.8800	9.910000	10.2800	+4.578%	21,178,730	+12.840%
2026-01-07	10.5230	10.5230	9.640000	9.8300	-7.613%	23,583,070	+18.006%
2026-01-06	10.1750	10.7700	10.010000	10.6400	+3.704%	20,566,769	+9.023%
2026-01-05	9.2040	10.5650	9.050000	10.2600	+13.621%	28,211,805	+13.060%
2026-01-02	7.9200	9.1550	7.557900	9.0300	+18.816%	24,667,450	+28.461%
2025-12-31	7.9650	7.9650	7.460000	7.6000	-4.282%	12,797,374	+52.632%
2025-12-30	7.1700	8.0900	7.170000	7.9400	+13.429%	20,649,277	+46.096%
2025-12-29	7.0000	7.3400	6.900000	7.0000	-2.098%	9,492,784	+65.714%
2025-12-26	7.8200	7.8499	7.080100	7.1500	-8.568%	12,277,905	+62.238%
2025-12-24	8.3000	8.5799	7.540000	7.8200	-2.372%	9,799,274	+48.338%
2025-12-23	8.1700	8.9900	7.910000	8.0100	-5.986%	15,972,414	+44.819%
2025-12-22	8.5200	8.8400	8.160000	8.5200	+6.500%	25,488,319	+36.150%
2025-12-19	7.3000	8.4000	7.200000	8.0000	+13.960%	35,334,637	+45.000%
2025-12-18	6.9500	7.4800	6.930000	7.0200	+9.006%	14,522,336	+65.242%
2025-12-17	6.7800	7.0200	6.340000	6.4400	-2.276%	7,774,467	+80.124%
2025-12-16	6.6600	6.8400	6.320000	6.5900	-4.354%	7,958,274	+76.024%
2025-12-15	7.5400	7.7500	6.580000	6.8900	-5.487%	13,291,777	+68.360%
2025-12-12	7.7800	8.2000	7.190000	7.2900	-4.954%	12,872,608	+59.122%
2025-12-11	7.4000	7.7500	7.010000	7.6700	+2.540%	15,067,164	+51.239%
2025-12-10	7.2300	7.6200	6.750000	7.4800	+2.606%	19,560,279	+55.080%
2025-12-09	6.7950	7.3800	6.610000	7.2900	+6.891%	12,412,656	+59.122%
2025-12-08	6.5850	7.0300	6.360000	6.8200	+6.729%	12,899,294	+70.088%
2025-12-05	6.1400	6.5000	6.090000	6.3900	+4.072%	6,047,378	+81.534%
2025-12-04	5.6400	6.2450	5.550000	6.1400	+10.233%	7,009,389	+88.925%
2025-12-03	5.2200	5.5800	5.180000	5.5700	+6.705%	3,891,569	+108.259%
2025-12-02	5.1700	5.4300	5.140000	5.2200	+1.953%	3,885,194	+122.222%
2025-12-01	5.3100	5.3400	5.120000	5.1200	-7.078%	3,857,920	+126.563%
2025-11-28	5.4300	5.5800	5.390000	5.5100	+2.607%	2,633,566	+110.526%
2025-11-26	5.4400	5.4950	5.333800	5.3700	-0.739%	3,711,080	+116.015%
2025-11-25	5.3400	5.4300	5.235000	5.4100	+0.371%	3,577,951	+114.418%
2025-11-24	5.3600	5.4200	5.120000	5.3900	+1.698%	5,028,011	+115.213%
2025-11-21	5.0600	5.4050	4.870000	5.3000	+4.743%	5,625,667	+118.868%
2025-11-20	5.5900	5.7500	5.030000	5.0600	-7.664%	7,322,667	+129.249%
2025-11-19	5.8100	6.1100	5.415000	5.4800	+0.921%	10,995,442	+111.679%
2025-11-18	5.3300	5.5150	5.150000	5.4300	-0.731%	4,891,737	+113.628%
2025-11-17	5.3900	5.6400	5.320000	5.4700	+1.109%	5,153,941	+112.066%
2025-11-14	5.3700	5.6100	5.310000	5.4100	-2.698%	4,994,997	+114.418%
2025-11-13	5.9900	6.0900	5.530000	5.5600	-6.868%	5,977,059	+108.633%
2025-11-12	6.2100	6.3400	5.850000	5.9700	-2.610%	5,248,939	+94.305%
2025-11-11	6.3300	6.4200	6.010000	6.1300	-0.648%	6,103,868	+89.233%
2025-11-10	6.5600	6.6686	5.980000	6.1700	-5.945%	6,200,344	+88.006%
2025-11-07	5.7200	6.6700	5.720000	6.5600	+9.699%	6,557,989	+76.829%
2025-11-06	6.4900	6.7200	5.870000	5.9800	-18.082%	14,428,666	+93.980%
2025-11-05	6.9800	7.4450	6.900000	7.3000	+5.036%	8,376,611	+58.904%
2025-11-04	7.0400	7.1900	6.850000	6.9500	-5.699%	5,788,648	+66.906%
2025-11-03	7.8000	7.8086	7.250000	7.3700	-6.353%	5,678,346	+57.395%
2025-10-31	7.7700	7.9399	7.640000	7.8700	+3.010%	4,886,054	+47.395%
2025-10-30	7.6700	7.9250	7.570100	7.6400	-2.675%	4,398,498	+51.832%
2025-10-29	7.8800	8.1350	7.760000	7.8500	0.000%	4,506,543	+47.771%
2025-10-28	8.3400	8.3900	7.830000	7.8500	-4.733%	4,518,015	+47.771%
2025-10-27	8.4500	8.4800	8.015000	8.2400	+3.000%	4,561,730	+40.777%
2025-10-24	8.0200	8.2100	7.950000	8.0000	+3.359%	5,496,803	+45.000%
2025-10-23	7.7900	8.0100	7.680000	7.7400	+1.309%	4,773,897	+49.871%
2025-10-22	7.7500	7.9000	7.440000	7.6400	-4.141%	8,956,384	+51.832%
2025-10-21	8.2000	8.2550	7.890000	7.9700	-3.394%	6,606,067	+45.546%
2025-10-20	8.1800	8.3200	8.000000	8.2500	+3.513%	5,874,031	+40.606%
2025-10-17	8.4100	8.6200	7.885000	7.9700	-6.784%	9,264,032	+45.546%
2025-10-16	8.9510	9.3000	8.490000	8.5500	-4.362%	7,297,906	+35.673%
2025-10-15	9.7900	9.9100	8.760000	8.9400	-6.289%	10,237,478	+29.754%
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	+28.035%
2025-10-10	9.5200	9.6100	8.720000	8.7400	-9.430%	15,312,201	+32.723%
2025-10-09	9.8300	10.0700	9.440000	9.6500	-1.430%	10,320,587	+20.207%
2025-10-08	10.1900	10.2800	9.660000	9.7900	-10.757%	17,265,591	+18.488%
2025-10-07	11.3000	11.3900	10.540000	10.9700	-2.228%	9,686,404	+5.743%
2025-10-06	11.4800	11.8496	11.070000	11.2200	+4.567%	9,277,623	+3.387%
2025-10-03	10.8200	10.9800	10.375000	10.7300	+3.571%	11,599,178	+8.108%
2025-10-02	9.2700	10.4500	9.260000	10.3600	+13.100%	12,086,122	+11.969%
2025-10-01	8.8100	9.2450	8.720000	9.1600	+1.891%	5,793,906	+26.638%
2025-09-30	8.8300	9.0000	8.580000	8.9900	+0.672%	5,226,365	+29.032%
2025-09-29	9.0400	9.2100	8.870000	8.9300	+1.133%	6,983,037	+29.899%
2025-09-26	9.0100	9.1700	8.580000	8.8300	-1.451%	5,127,582	+31.370%
2025-09-25	9.0100	9.4500	8.675000	8.9600	-4.171%	8,589,518	+29.464%
2025-09-24	9.7500	10.0600	9.230000	9.3500	+1.410%	12,528,650	+24.064%
2025-09-23	8.2100	9.3500	8.170000	9.2200	+13.687%	13,396,951	+25.813%
2025-09-22	7.9400	8.1300	7.770000	8.1100	+2.013%	6,692,914	+43.033%
2025-09-19	8.1100	8.2500	7.925000	7.9500	-0.749%	10,077,885	+45.912%
2025-09-18	8.0400	8.2799	7.920000	8.0100	+1.779%	8,461,799	+44.819%
2025-09-17	8.0500	8.1500	7.770000	7.8700	-12.556%	21,971,329	+47.395%
2025-09-16	9.4600	9.6000	8.890000	9.0000	-0.662%	4,306,461	+28.889%
2025-09-15	9.1500	9.4200	8.700000	9.0600	+4.258%	4,790,877	+28.035%
2025-09-12	8.5200	8.8500	8.520000	8.6900	+2.840%	2,725,717	+33.487%
2025-09-11	8.2000	8.7400	8.200000	8.4500	+2.673%	3,133,911	+37.278%
2025-09-10	8.2100	8.5000	8.130000	8.2300	+0.858%	2,683,308	+40.948%
2025-09-09	8.2700	8.3398	8.080000	8.1600	-2.741%	2,033,805	+42.157%
2025-09-08	8.3700	8.5400	8.230000	8.3900	+0.841%	1,964,329	+38.260%
2025-09-05	8.3400	8.4900	8.110000	8.3200	+1.340%	2,198,962	+39.423%
2025-09-04	8.4300	8.4300	8.060000	8.2100	-1.322%	3,353,344	+41.291%
2025-09-03	8.9000	8.9797	8.300000	8.3200	-6.726%	3,708,521	+39.423%
2025-09-02	8.6400	9.0050	8.530000	8.9200	+0.112%	2,461,829	+30.045%
2025-08-29	9.1100	9.2000	8.750000	8.9100	-3.152%	3,067,685	+30.191%
2025-08-28	9.1700	9.4300	9.010000	9.2000	+2.336%	4,478,308	+26.087%
2025-08-27	9.2700	9.3200	8.930000	8.9900	-3.229%	3,030,117	+29.032%
2025-08-26	8.9200	9.3800	8.900000	9.2900	+3.915%	2,708,643	+24.865%
2025-08-25	9.0000	9.3800	8.800000	8.9400	-1.758%	2,696,903	+29.754%
2025-08-22	8.6800	9.1800	8.610000	9.1000	+4.598%	3,243,438	+27.473%
2025-08-21	8.7100	8.8200	8.550000	8.7000	0.000%	1,851,513	+33.333%
2025-08-20	8.7700	8.8432	8.181100	8.7000	-1.584%	3,930,374	+33.333%
2025-08-19	8.9700	8.9900	8.660000	8.8400	-2.212%	3,757,774	+31.222%
2025-08-18	8.7500	9.2800	8.430000	9.0400	+1.119%	4,613,595	+28.319%
2025-08-15	9.0600	9.0700	8.760000	8.9400	-1.650%	3,702,222	+29.754%
2025-08-14	9.4100	9.6200	9.017400	9.0900	-5.901%	4,045,027	+27.613%
2025-08-13	9.7000	9.7700	9.010000	9.6600	+2.548%	4,984,727	+20.083%
2025-08-12	8.9200	9.6197	8.650000	9.4200	+6.803%	6,619,875	+23.142%
2025-08-11	9.0100	9.2300	8.650000	8.8200	-1.891%	6,186,027	+31.519%
2025-08-08	9.3300	9.6500	8.910000	8.9900	-5.069%	10,032,242	+29.032%
2025-08-07	10.9900	11.3500	9.405000	9.4700	-30.876%	19,921,219	+22.492%
2025-08-06	14.4100	14.5800	13.520000	13.7000	-6.866%	6,572,579	-15.328%
2025-08-05	15.1200	15.7300	14.280000	14.7100	-0.406%	4,199,410	-21.142%
2025-08-04	14.1400	15.2400	13.950000	14.7700	+6.489%	4,769,778	-21.462%
2025-08-01	13.6100	14.2100	13.100000	13.8700	-2.939%	3,124,996	-16.366%
2025-07-31	14.1700	14.7099	13.960000	14.2900	+1.636%	2,750,792	-18.824%
2025-07-30	14.5600	14.8795	13.710000	14.0600	-2.766%	3,593,143	-17.496%
2025-07-29	15.4400	15.6000	14.030000	14.4600	-6.529%	4,877,965	-19.779%
2025-07-28	16.3700	16.5100	15.250000	15.4700	-3.734%	2,629,085	-25.016%
2025-07-25	15.9900	16.2399	15.420000	16.0700	+0.312%	2,976,198	-27.816%
2025-07-24	16.8050	16.8050	15.950000	16.0200	-5.319%	2,940,466	-27.591%
2025-07-23	16.7900	16.9700	16.290000	16.9200	+3.423%	3,306,857	-31.442%
2025-07-22	17.3100	17.3100	15.880100	16.3600	-5.815%	4,757,969	-29.095%
2025-07-21	20.2300	20.3300	17.340000	17.3700	-10.510%	6,471,115	-33.218%
2025-07-18	19.2800	19.5599	18.530000	19.4100	+1.676%	4,265,990	-40.237%
2025-07-17	17.7000	19.1700	17.610000	19.0900	+9.086%	5,994,866	-39.235%
2025-07-16	17.5000	17.7400	16.550000	17.5000	+3.062%	4,275,230	-33.714%
2025-07-15	18.2000	18.2400	16.980000	16.9800	-4.230%	5,708,881	-31.684%
2025-07-14	16.8000	17.9800	16.260000	17.7300	+6.550%	5,249,595	-34.574%
2025-07-11	15.7200	17.4000	15.660000	16.6400	+6.326%	5,460,851	-30.288%
2025-07-10	15.8700	15.9500	15.020200	15.6500	-0.824%	3,729,242	-25.879%
2025-07-09	15.4000	15.8800	14.840000	15.7800	+4.158%	3,371,523	-26.489%
2025-07-08	15.6900	16.1500	14.710000	15.1500	-2.132%	3,930,213	-23.432%
2025-07-07	16.1710	16.3000	15.150000	15.4800	-3.189%	3,223,852	-25.065%
2025-07-03	15.6000	16.1930	15.530000	15.9900	+2.500%	1,565,267	-27.455%
2025-07-02	15.4400	15.8400	15.176400	15.6000	+1.894%	2,182,362	-25.641%
2025-07-01	16.1800	16.4500	15.090000	15.3100	-6.074%	3,912,744	-24.233%
2025-06-30	16.6000	16.8000	16.050000	16.3000	+1.117%	2,502,469	-28.834%
2025-06-27	16.9900	17.1397	15.900000	16.1200	-4.953%	5,457,806	-28.040%
2025-06-26	15.8900	17.5700	15.890000	16.9600	+5.868%	3,872,123	-31.604%
2025-06-25	16.9000	16.9000	15.810000	16.0200	-3.085%	2,786,135	-27.591%
2025-06-24	16.1200	17.0000	15.736106	16.5300	+7.617%	4,598,648	-29.825%
2025-06-23	15.7500	16.1299	14.760000	15.3600	-3.153%	4,670,380	-24.479%
2025-06-20	16.7600	16.9897	15.800000	15.8600	-4.515%	5,653,516	-26.860%
2025-06-18	16.8000	17.1000	16.260000	16.6100	-0.539%	3,819,510	-30.163%
2025-06-17	17.1000	17.7000	16.120000	16.7000	-18.814%	17,292,146	-30.539%
2025-06-16	19.7000	20.5700	19.240000	20.5700	+7.809%	2,597,085	-43.607%
2025-06-13	18.4800	20.3400	18.010000	19.0800	-1.242%	2,664,058	-39.203%
2025-06-12	19.7000	19.9400	18.860000	19.3200	-3.689%	1,922,981	-39.959%
2025-06-11	18.4100	20.1100	18.150000	20.0600	+10.341%	2,965,615	-42.173%
2025-06-10	20.2900	20.6974	17.540000	18.1800	-8.918%	3,852,289	-36.194%
2025-06-09	19.4000	22.2500	18.570700	19.9600	+8.184%	5,723,195	-41.884%
2025-06-06	17.7900	18.6000	17.560000	18.4500	+4.355%	2,292,710	-37.127%
2025-06-05	16.9100	17.9000	16.300000	17.6800	+3.878%	3,974,893	-34.389%
2025-06-04	15.3950	18.0510	15.160000	17.0200	+14.690%	6,077,628	-31.845%
2025-06-03	14.2000	15.3100	14.200000	14.8400	+6.533%	2,074,519	-21.833%
2025-06-02	14.1500	14.3100	13.440100	13.9300	-2.655%	1,355,242	-16.726%
2025-05-30	14.0600	14.7299	13.800000	14.3100	-0.832%	1,871,257	-18.938%
2025-05-29	15.9700	16.1842	14.290000	14.4300	-6.843%	1,864,345	-19.612%
2025-05-28	16.0000	16.5600	15.200000	15.4900	-2.762%	2,030,679	-25.113%
2025-05-27	13.5900	16.4700	13.330000	15.9300	+22.538%	5,476,538	-27.181%
2025-05-23	12.5300	13.1500	12.310000	13.0000	+2.282%	1,642,606	-10.769%
2025-05-22	11.6300	13.2000	11.330000	12.7100	+10.234%	2,377,970	-8.733%
2025-05-21	12.1300	12.3600	11.380000	11.5300	-6.184%	1,253,907	+0.607%
2025-05-20	12.1000	12.7600	11.820000	12.2900	-0.081%	1,463,222	-5.614%
2025-05-19	11.7200	12.3700	11.311100	12.3000	+0.572%	1,459,677	-5.691%
2025-05-16	13.0100	13.1650	12.120000	12.2300	-5.414%	2,289,645	-5.151%
2025-05-15	11.3500	13.3937	11.020000	12.9300	+11.658%	2,678,548	-10.286%
2025-05-14	11.6800	12.2800	11.210000	11.5800	+1.668%	1,824,816	+0.173%
2025-05-13	10.9000	11.6000	10.720000	11.3900	+7.860%	1,945,817	+1.844%
2025-05-12	12.8900	12.9000	10.480000	10.5600	-6.631%	2,372,712	+9.848%
2025-05-09	11.4600	11.7500	10.760000	11.3100	-1.395%	1,095,647	+2.564%
2025-05-08	11.5700	11.7050	11.140000	11.4700	+2.686%	934,467	+1.133%
2025-05-07	11.3700	11.4500	10.980000	11.1700	-2.103%	819,077	+3.850%
2025-05-06	10.8600	11.4100	10.760000	11.4100	-0.349%	830,260	+1.665%
2025-05-05	11.8800	12.0400	11.430000	11.4500	-5.993%	1,000,094	+1.310%
2025-05-02	11.1000	12.4400	10.970000	12.1800	+11.233%	1,428,401	-4.762%
2025-05-01	11.1900	11.2300	10.710100	10.9500	+1.577%	708,257	+5.936%
2025-04-30	10.5100	10.8400	10.230000	10.7800	-4.007%	877,256	+7.607%
2025-04-29	11.2200	11.3400	10.840000	11.2300	+0.357%	721,371	+3.295%
2025-04-28	11.3200	11.7300	10.845000	11.1900	-0.089%	846,311	+3.664%
2025-04-25	10.9900	11.2200	10.650000	11.2000	+2.097%	791,176	+3.571%
2025-04-24	10.2500	11.0700	10.160000	10.9700	+7.866%	1,078,806	+5.743%
2025-04-23	10.1900	10.7500	10.030000	10.1700	+7.847%	1,317,066	+14.061%
2025-04-22	9.5200	9.7000	9.238300	9.4300	+1.072%	686,293	+23.012%
2025-04-21	9.7600	9.9700	9.153000	9.3300	-7.715%	823,099	+24.330%
2025-04-17	9.8500	10.3900	9.800000	10.1100	+2.848%	1,244,191	+14.738%
2025-04-16	9.6700	9.9000	9.302000	9.8300	-3.438%	1,327,040	+18.006%
2025-04-15	9.1500	10.2900	9.080000	10.1800	+12.115%	1,695,733	+13.949%
2025-04-14	9.6900	9.7100	8.830000	9.0800	-1.732%	668,972	+27.753%
2025-04-11	9.4500	9.6048	8.960000	9.2400	-1.387%	1,074,143	+25.541%
2025-04-10	9.9000	9.9500	8.950000	9.3700	-6.018%	2,030,497	+23.799%
2025-04-09	7.8800	10.2799	7.820000	9.9700	+29.313%	2,516,691	+16.349%
2025-04-08	8.5900	8.6900	7.480000	7.7100	-1.783%	1,529,051	+50.454%
2025-04-07	6.8730	8.5543	6.610000	7.8500	+4.527%	2,357,699	+47.771%
2025-04-04	8.2000	8.3644	7.190000	7.5100	-13.876%	2,900,112	+54.461%

.dark-mode .pk9qmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pk9qmt{ color: #333333; background-color: white; border: 2px solid #333333; }RDWRedwire Corporationstock NYSE

RDW
Redwire Corporation
stock NYSE