RDW

Redwire Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Redwire Corporation RDW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.86 7.65% 12.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.22 11.0116 12.60 12.16 11.24
more quote information »

RDW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0212.6010.0610.681,181,5281.089.8%
1 Month10.7012.848.7811.041,579,2771.4013.08%
3 Months10.6913.348.7811.171,152,7531.4113.19%
6 Months10.6913.348.7811.171,152,7531.4113.19%
1 Year10.6913.348.7811.171,152,7531.4113.19%
3 Years10.6913.348.7811.171,152,7531.4113.19%
5 Years10.6913.348.7811.171,152,7531.4113.19%

RDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 12.16 0.92 8.19% 11.22 12.60 11.0116 2,016,839
Oct 21 2021 11.24 0.34 3.12% 10.99 11.46 10.89 1,204,581
Oct 20 2021 10.90 0.23 2.16% 10.84 11.3399 10.4901 893,884
Oct 19 2021 10.67 0.07 0.66% 10.85 11.10 10.61 821,907
Oct 18 2021 10.60 0.35 3.41% 10.24 10.93 10.20 1,265,085
Oct 15 2021 10.25 -0.65 -5.96% 11.02 11.11 10.06 1,722,184
Oct 14 2021 10.90 -1.23 -10.14% 11.75 11.9599 10.68 3,698,901
Oct 13 2021 12.13 2.19 22.03% 10.16 12.84 10.02 13,186,019
Oct 12 2021 9.94 0.69 7.46% 9.32 10.87 9.26 2,232,193
Oct 11 2021 9.25 -0.23 -2.43% 9.41 9.53 9.03 475,285
Oct 08 2021 9.48 -0.29 -2.97% 10.00 10.05 9.33 430,118
Oct 07 2021 9.77 0.97 11.02% 8.97 10.3862 8.90 1,634,364
Oct 06 2021 8.80 -0.31 -3.4% 8.92 9.17 8.78 275,144
Oct 05 2021 9.11 0.08 0.89% 8.83 9.44 8.8224 768,177
Oct 04 2021 9.03 -0.45 -4.75% 9.41 9.6856 8.99 391,338
Oct 01 2021 9.48 -0.15 -1.56% 9.73 9.965 9.46 388,766
Sep 30 2021 9.63 -0.22 -2.23% 9.86 10.00 9.57 379,220
Sep 29 2021 9.85 -0.20 -1.99% 10.09 10.34 9.80 426,927
Sep 28 2021 10.05 0.06 0.6% 10.10 10.44 9.95 618,554
Sep 27 2021 9.99 -0.49 -4.68% 10.50 10.6499 9.96 421,523
Sep 24 2021 10.48 -0.41 -3.76% 10.70 10.8762 10.39 351,377
Sep 23 2021 10.89 -0.40 -3.54% 11.25 11.4223 10.89 335,146
See More Historical Prices ยป
Your Recent History
NYSE
RDW
Redwire
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211023 15:22:50