Skip to main content

Redwire Corporation Common Stock (NY:RDW)

16.30 +0.18 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.60 16.80 16.05 16.30 2,498,585 +0.18(+1.12%)
Jun 27, 2025 16.99 17.14 15.90 16.12 5,457,809 -0.84(-4.95%)
Jun 26, 2025 15.89 17.57 15.89 16.96 3,868,575 +0.94(+5.87%)
Jun 25, 2025 16.90 16.90 15.81 16.02 2,785,162 -0.51(-3.09%)
Jun 24, 2025 16.12 17.00 15.74 16.53 4,596,981 +1.17(+7.62%)
Jun 23, 2025 15.75 16.13 14.76 15.36 4,664,239 -0.50(-3.15%)
Jun 20, 2025 16.76 16.99 15.80 15.86 5,653,525 -0.75(-4.52%)
Jun 18, 2025 16.80 17.10 16.26 16.61 3,819,514 -0.09(-0.54%)
Jun 17, 2025 17.10 17.70 16.12 16.70 17,289,492 -3.87(-18.81%)
Jun 16, 2025 19.70 20.57 19.24 20.57 2,571,368 +1.49(+7.81%)
Jun 13, 2025 18.48 20.34 18.01 19.08 2,664,060 -0.24(-1.24%)
Jun 12, 2025 19.70 19.94 18.86 19.32 1,922,602 -0.74(-3.69%)
Jun 11, 2025 18.41 20.11 18.15 20.06 2,964,004 +1.88(+10.34%)
Jun 10, 2025 20.29 20.70 17.54 18.18 3,844,188 -1.78(-8.92%)
Jun 09, 2025 19.40 22.25 18.57 19.96 5,720,159 +1.51(+8.18%)
Jun 06, 2025 17.79 18.60 17.56 18.45 2,292,710 +0.77(+4.36%)
Jun 05, 2025 16.91 17.90 16.30 17.68 3,972,584 +0.66(+3.88%)
Jun 04, 2025 15.40 18.05 15.16 17.02 6,075,830 +2.18(+14.69%)
Jun 03, 2025 14.20 15.31 14.20 14.84 2,073,945 +0.91(+6.53%)
Jun 02, 2025 14.15 14.31 13.44 13.93 1,341,842 -0.38(-2.66%)
May 30, 2025 14.06 14.73 13.80 14.31 1,871,257 -0.12(-0.83%)
May 29, 2025 15.97 16.18 14.29 14.43 1,862,826 -1.06(-6.84%)
May 28, 2025 16.00 16.56 15.20 15.49 2,028,524 -0.44(-2.76%)
May 27, 2025 13.59 16.47 13.33 15.93 5,474,007 +2.93(+22.54%)
May 23, 2025 12.53 13.15 12.31 13.00 1,642,606 +0.29(+2.28%)
May 22, 2025 11.63 13.20 11.33 12.71 2,377,528 +1.18(+10.23%)
May 21, 2025 12.13 12.36 11.38 11.53 1,253,673 -0.76(-6.18%)
May 20, 2025 12.10 12.76 11.82 12.29 1,462,735 -0.01(-0.08%)
May 19, 2025 11.72 12.37 11.31 12.30 1,449,371 +0.07(+0.57%)
May 16, 2025 13.01 13.16 12.12 12.23 2,289,645 -0.70(-5.41%)
May 15, 2025 11.35 13.39 11.02 12.93 2,673,044 +1.35(+11.66%)
May 14, 2025 11.68 12.28 11.21 11.58 1,824,083 +0.19(+1.67%)
May 13, 2025 10.90 11.60 10.72 11.39 1,944,676 +0.83(+7.86%)
May 12, 2025 12.89 12.90 10.48 10.56 2,370,798 -0.75(-6.63%)
May 09, 2025 11.46 11.75 10.76 11.31 1,095,647 -0.16(-1.39%)
May 08, 2025 11.57 11.71 11.14 11.47 933,977 +0.30(+2.69%)
May 07, 2025 11.37 11.45 10.98 11.17 818,865 -0.24(-2.10%)
May 06, 2025 10.86 11.41 10.76 11.41 829,724 -0.04(-0.35%)
May 05, 2025 11.88 12.04 11.43 11.45 999,971 -0.73(-5.99%)
May 02, 2025 11.10 12.44 10.97 12.18 1,428,401 +1.23(+11.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.