Redwire Corporation (RDW) Charts

$13.79

south_east
-$0.16 (-1.11%)
Day's range
$12.93
Day's range
$14.57

5 DAY PERFORMANCE

-14.93%

1 MONTH PERFORMANCE

+14.63%

3 MONTH PERFORMANCE

+75.00%

6 MONTH PERFORMANCE

+78.63%

YEAR-TO-DATE PERFORMANCE

-16.22%

1 YEAR PERFORMANCE

+377.16%

Redwire Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $14.46 $13.78 (-4.7%) $14.60 $12.93 1.26 M $916.77 M
01/13/2025 $14.58 $13.94 (-4.39%) $14.88 $13.60 1.29 M $927.42 M
01/10/2025 $16.08 $15.51 (-3.54%) $16.41 $15.10 960,300 $1.03 B
01/08/2025 $16.23 $16.21 (-0.12%) $16.72 $15.17 1.40 M $1.08 B
01/07/2025 $17.55 $16.81 (-4.22%) $18.20 $16.26 1.26 M $1.12 B
01/06/2025 $18.23 $17.46 (-4.22%) $18.54 $17.43 1.49 M $1.16 B
01/03/2025 $17.24 $18.09 (4.93%) $18.49 $17.06 1.22 M $1.20 B
01/02/2025 $16.92 $17.04 (0.71%) $17.75 $16.08 1.13 M $1.13 B
12/31/2024 $18.00 $16.46 (-8.56%) $18.15 $16.45 1.46 M $1.10 B
12/30/2024 $17.00 $17.65 (3.82%) $18.28 $16.15 2.15 M $1.17 B
12/27/2024 $17.44 $17.12 (-1.83%) $17.86 $16.11 1.89 M $1.14 B
12/26/2024 $15.23 $17.09 (12.21%) $17.09 $14.77 1.68 M $1.14 B
12/24/2024 $14.12 $15.07 (6.73%) $15.07 $13.83 606,334 $1.00 B
12/23/2024 $14.12 $14.06 (-0.42%) $14.21 $13.32 768,319 $935.40 M
12/20/2024 $12.21 $13.89 (13.76%) $14.15 $11.98 1.13 M $924.09 M
12/19/2024 $12.78 $12.70 (-0.63%) $13.45 $12.50 634,756 $844.92 M
12/18/2024 $13.74 $12.47 (-9.24%) $14.09 $12.27 1.14 M $829.62 M
12/17/2024 $13.11 $13.65 (4.12%) $13.79 $12.60 844,916 $908.12 M
12/16/2024 $12.41 $13.62 (9.75%) $13.64 $12.03 1.02 M $906.13 M
12/13/2024 $11.60 $12.03 (3.71%) $12.08 $11.55 413,623 $800.35 M
12/12/2024 $11.52 $11.55 (0.26%) $12.20 $11.51 406,000 $768.41 M
12/11/2024 $12.10 $11.67 (-3.55%) $12.40 $11.28 852,322 $776.40 M
12/10/2024 $12.23 $11.84 (-3.19%) $12.95 $11.73 650,120 $787.71 M
12/09/2024 $14.34 $12.23 (-14.71%) $14.40 $12.20 1.36 M $813.65 M
12/06/2024 $13.52 $14.07 (4.07%) $14.30 $13.11 775,500 $936.07 M
12/05/2024 $13.18 $13.30 (0.91%) $13.83 $12.66 563,736 $884.84 M
12/04/2024 $13.23 $13.18 (-0.38%) $13.35 $12.60 520,674 $876.86 M
12/03/2024 $13.08 $13.12 (0.31%) $13.50 $12.60 881,525 $872.86 M
12/02/2024 $14.90 $13.27 (-10.94%) $15.25 $13.20 1.16 M $882.84 M
11/29/2024 $13.88 $13.96 (0.58%) $14.90 $13.80 947,200 $928.75 M
11/27/2024 $13.94 $13.49 (-3.23%) $14.25 $12.84 774,132 $897.48 M
11/26/2024 $13.85 $13.78 (-0.51%) $14.40 $13.50 1.21 M $916.77 M
11/25/2024 $14.17 $13.77 (-2.82%) $14.24 $13.21 1.08 M $916.11 M
11/22/2024 $12.33 $13.17 (6.81%) $13.74 $12.00 1.19 M $876.19 M
11/21/2024 $11.12 $11.68 (5.04%) $11.82 $10.61 505,744 $777.06 M
11/20/2024 $11.68 $11.02 (-5.65%) $11.89 $10.87 635,900 $733.15 M
11/19/2024 $10.69 $11.64 (8.89%) $11.72 $10.51 823,162 $774.40 M
11/18/2024 $10.62 $10.81 (1.79%) $11.35 $10.42 718,100 $719.18 M
11/15/2024 $10.14 $10.39 (2.47%) $10.58 $9.58 668,600 $691.24 M
11/14/2024 $10.51 $10.25 (-2.47%) $10.77 $10.17 776,539 $681.93 M
11/13/2024 $10.45 $10.27 (-1.72%) $10.85 $9.99 1.17 M $683.26 M
11/12/2024 $10.25 $10.06 (-1.85%) $10.41 $9.69 790,308 $669.28 M
11/11/2024 $9.40 $10.38 (10.43%) $10.50 $9.35 1.54 M $690.57 M
11/08/2024 $8.74 $9.02 (3.2%) $9.10 $8.45 490,313 $600.09 M
11/07/2024 $7.80 $8.51 (9.1%) $8.96 $7.47 887,996 $566.16 M
11/06/2024 $8.49 $8.58 (1.06%) $8.67 $8.05 689,806 $570.82 M
11/05/2024 $7.80 $8.00 (2.56%) $8.07 $7.70 254,600 $532.23 M
11/04/2024 $7.75 $7.65 (-1.29%) $8.00 $7.64 333,640 $508.95 M
11/01/2024 $7.77 $7.76 (-0.13%) $8.12 $7.70 480,300 $509.85 M
10/31/2024 $7.91 $7.69 (-2.78%) $7.96 $7.50 403,445 $505.25 M
10/30/2024 $8.33 $7.90 (-5.16%) $8.59 $7.88 566,800 $519.04 M
10/29/2024 $8.82 $8.33 (-5.56%) $8.97 $8.32 643,700 $547.30 M
10/28/2024 $8.65 $9.19 (6.24%) $9.27 $8.52 457,276 $603.80 M
10/25/2024 $8.90 $8.59 (-3.48%) $9.05 $8.55 320,534 $564.38 M
10/24/2024 $8.87 $8.83 (-0.45%) $9.27 $8.71 346,730 $580.15 M
10/23/2024 $9.00 $8.77 (-2.56%) $9.36 $8.59 454,100 $576.20 M
10/22/2024 $9.09 $8.90 (-2.09%) $9.30 $8.78 358,900 $584.75 M
10/21/2024 $8.55 $9.10 (6.43%) $9.21 $8.54 593,700 $597.89 M
10/18/2024 $8.55 $8.52 (-0.35%) $8.72 $8.27 402,070 $559.78 M
10/17/2024 $8.48 $8.48 (0%) $8.94 $8.41 507,600 $557.15 M
10/16/2024 $7.92 $8.39 (5.93%) $8.45 $7.86 682,017 $551.24 M
10/15/2024 $7.85 $7.76 (-1.15%) $7.99 $7.48 296,692 $509.85 M
10/14/2024 $8.15 $7.88 (-3.31%) $8.35 $7.73 376,264 $517.73 M